ACCO Brands Corporation (ACCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.8200 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 474,400 |
| Apr 30, 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8200 | 4.8200 | 611,700 |
| Apr 29, 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9200 | 4.9200 | 703,800 |
| Apr 26, 2024 | 4.8700 | 4.9400 | 4.8300 | 4.8300 | 4.8300 | 411,500 |
| Apr 25, 2024 | 4.8600 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 629,400 |
| Apr 24, 2024 | 4.9700 | 4.9900 | 4.8300 | 4.9100 | 4.9100 | 685,700 |
| Apr 23, 2024 | 4.9600 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 574,900 |
| Apr 22, 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9600 | 4.9600 | 717,800 |
| Apr 19, 2024 | 4.8400 | 4.9700 | 4.8400 | 4.9200 | 4.9200 | 659,800 |
| Apr 18, 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8600 | 4.8600 | 601,500 |
| Apr 17, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 729,800 |
| Apr 16, 2024 | 5.0000 | 5.0100 | 4.9300 | 4.9400 | 4.9400 | 544,400 |
| Apr 15, 2024 | 5.1100 | 5.1400 | 5.0000 | 5.0200 | 5.0200 | 519,900 |
| Apr 12, 2024 | 5.1200 | 5.1600 | 5.0000 | 5.0300 | 5.0300 | 535,300 |
| Apr 11, 2024 | 5.1500 | 5.2400 | 5.1400 | 5.1800 | 5.1800 | 449,500 |
| Apr 10, 2024 | 5.2100 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 692,700 |
| Apr 09, 2024 | 5.2700 | 5.3400 | 5.2300 | 5.2500 | 5.2500 | 387,200 |
| Apr 08, 2024 | 5.2600 | 5.3000 | 5.2200 | 5.2600 | 5.2600 | 332,700 |
| Apr 05, 2024 | 5.2200 | 5.3000 | 5.2200 | 5.2300 | 5.2300 | 397,800 |
| Apr 04, 2024 | 5.4400 | 5.5400 | 5.2100 | 5.2500 | 5.2500 | 506,400 |
| Apr 03, 2024 | 5.2600 | 5.3900 | 5.1700 | 5.3600 | 5.3600 | 513,500 |
| Apr 02, 2024 | 5.3700 | 5.3900 | 5.1800 | 5.2800 | 5.2800 | 751,400 |
| Apr 01, 2024 | 5.6000 | 5.6000 | 5.4200 | 5.4300 | 5.4300 | 379,100 |
| Mar 28, 2024 | 5.6100 | 5.6800 | 5.5800 | 5.6100 | 5.6100 | 793,800 |
| Mar 27, 2024 | 5.5900 | 5.6500 | 5.5500 | 5.6200 | 5.6200 | 543,600 |
| Mar 26, 2024 | 5.5600 | 5.6500 | 5.5400 | 5.5400 | 5.5400 | 488,100 |
| Mar 25, 2024 | 5.6000 | 5.6500 | 5.5300 | 5.5300 | 5.5300 | 363,300 |
| Mar 22, 2024 | 5.7200 | 5.7500 | 5.5800 | 5.5900 | 5.5900 | 464,600 |
| Mar 21, 2024 | 5.6600 | 5.7200 | 5.6200 | 5.7000 | 5.7000 | 988,500 |
| Mar 20, 2024 | 5.3400 | 5.6800 | 5.3100 | 5.6700 | 5.6700 | 1,052,100 |
| Mar 19, 2024 | 5.2600 | 5.4400 | 5.2400 | 5.3300 | 5.3300 | 1,558,000 |
| Mar 18, 2024 | 5.2500 | 5.3300 | 5.1900 | 5.2500 | 5.2500 | 1,617,700 |
| Mar 15, 2024 | 5.2400 | 5.3600 | 5.2400 | 5.2500 | 5.2500 | 1,624,200 |
| Mar 14, 2024 | 5.3400 | 5.3400 | 5.2300 | 5.2500 | 5.2500 | 1,052,600 |
| Mar 14, 2024 | 0.075 Dividend | |||||
| Mar 13, 2024 | 5.3900 | 5.5000 | 5.3600 | 5.4100 | 5.3350 | 1,616,800 |
| Mar 12, 2024 | 5.3700 | 5.4100 | 5.3100 | 5.3900 | 5.3153 | 1,159,900 |
| Mar 11, 2024 | 5.4500 | 5.4800 | 5.3600 | 5.3900 | 5.3153 | 529,700 |
| Mar 08, 2024 | 5.4900 | 5.5100 | 5.3900 | 5.4600 | 5.3843 | 880,700 |
| Mar 07, 2024 | 5.4300 | 5.4600 | 5.3600 | 5.4200 | 5.3449 | 604,100 |
| Mar 06, 2024 | 5.4300 | 5.4400 | 5.3300 | 5.3700 | 5.2956 | 1,218,800 |
| Mar 05, 2024 | 5.4200 | 5.5000 | 5.3600 | 5.3700 | 5.2956 | 1,070,800 |
| Mar 04, 2024 | 5.6000 | 5.6700 | 5.4200 | 5.4600 | 5.3843 | 694,300 |
| Mar 01, 2024 | 5.5900 | 5.6200 | 5.4800 | 5.6000 | 5.5224 | 606,200 |
| Feb 29, 2024 | 5.6300 | 5.6500 | 5.5000 | 5.5800 | 5.5026 | 844,900 |
| Feb 28, 2024 | 5.6900 | 5.6900 | 5.5300 | 5.5400 | 5.4632 | 718,500 |
| Feb 27, 2024 | 5.8200 | 5.8800 | 5.7000 | 5.7700 | 5.6900 | 670,000 |
| Feb 26, 2024 | 5.5400 | 5.8300 | 5.4700 | 5.8200 | 5.7393 | 1,096,600 |
| Feb 23, 2024 | 6.0000 | 6.0600 | 5.1500 | 5.5800 | 5.5026 | 1,518,800 |
| Feb 22, 2024 | 6.3900 | 6.4900 | 6.3900 | 6.4200 | 6.3310 | 413,800 |
| Feb 21, 2024 | 6.4200 | 6.4700 | 6.3800 | 6.4400 | 6.3507 | 552,100 |
| Feb 20, 2024 | 6.4400 | 6.5500 | 6.3800 | 6.4000 | 6.3113 | 426,300 |
| Feb 16, 2024 | 6.5400 | 6.6200 | 6.4400 | 6.5000 | 6.4099 | 426,600 |
| Feb 15, 2024 | 6.4500 | 6.6000 | 6.4500 | 6.5900 | 6.4986 | 491,900 |
| Feb 14, 2024 | 6.3800 | 6.5000 | 6.3400 | 6.4500 | 6.3606 | 309,100 |
| Feb 13, 2024 | 6.3800 | 6.4100 | 6.2300 | 6.3000 | 6.2127 | 637,700 |
| Feb 12, 2024 | 6.3900 | 6.5900 | 6.3900 | 6.5400 | 6.4493 | 627,300 |
| Feb 09, 2024 | 6.3100 | 6.4100 | 6.2500 | 6.3600 | 6.2718 | 457,300 |
| Feb 08, 2024 | 6.2900 | 6.3500 | 6.2600 | 6.3200 | 6.2324 | 313,100 |
| Feb 07, 2024 | 6.3000 | 6.3000 | 6.2200 | 6.2600 | 6.1732 | 424,400 |
| Feb 06, 2024 | 6.2800 | 6.3700 | 6.2600 | 6.3000 | 6.2127 | 512,600 |
| Feb 05, 2024 | 6.2500 | 6.3700 | 6.1400 | 6.2700 | 6.1831 | 575,300 |
| Feb 02, 2024 | 6.2200 | 6.3500 | 6.2100 | 6.3000 | 6.2127 | 634,100 |
| Feb 01, 2024 | 6.1500 | 6.3500 | 6.1200 | 6.3400 | 6.2521 | 483,700 |
| Jan 31, 2024 | 6.2600 | 6.3100 | 6.0800 | 6.0800 | 5.9957 | 654,700 |
| Jan 30, 2024 | 6.1700 | 6.2200 | 6.1100 | 6.1900 | 6.1042 | 1,196,900 |
| Jan 29, 2024 | 6.1700 | 6.1900 | 6.0900 | 6.1900 | 6.1042 | 416,300 |
| Jan 26, 2024 | 6.2300 | 6.3100 | 6.1500 | 6.1500 | 6.0647 | 265,200 |
| Jan 25, 2024 | 6.0700 | 6.1900 | 6.0700 | 6.1900 | 6.1042 | 550,900 |
| Jan 24, 2024 | 6.2100 | 6.2100 | 6.0200 | 6.0400 | 5.9563 | 437,100 |
| Jan 23, 2024 | 6.2400 | 6.2800 | 6.1100 | 6.1300 | 6.0450 | 415,800 |
| Jan 22, 2024 | 5.9300 | 6.1600 | 5.9100 | 6.1400 | 6.0549 | 406,200 |
| Jan 19, 2024 | 5.9300 | 5.9600 | 5.8700 | 5.9500 | 5.8675 | 326,900 |
| Jan 18, 2024 | 5.8800 | 5.9100 | 5.8000 | 5.9000 | 5.8182 | 404,500 |
| Jan 17, 2024 | 5.9000 | 5.9200 | 5.8400 | 5.8800 | 5.7985 | 316,100 |
| Jan 16, 2024 | 6.1400 | 6.1400 | 5.9300 | 5.9800 | 5.8971 | 449,000 |
| Jan 12, 2024 | 6.3800 | 6.4100 | 6.1800 | 6.2000 | 6.1140 | 358,100 |
| Jan 11, 2024 | 6.2600 | 6.3200 | 6.2200 | 6.3100 | 6.2225 | 399,700 |
| Jan 10, 2024 | 6.2800 | 6.3700 | 6.2700 | 6.3000 | 6.2127 | 403,100 |
| Jan 09, 2024 | 6.3400 | 6.3400 | 6.2400 | 6.2800 | 6.1929 | 696,600 |
| Jan 08, 2024 | 6.4100 | 6.5300 | 6.4000 | 6.4100 | 6.3211 | 654,800 |
| Jan 05, 2024 | 6.1900 | 6.4800 | 6.1100 | 6.4000 | 6.3113 | 959,800 |
| Jan 04, 2024 | 6.3100 | 6.4200 | 6.2000 | 6.2200 | 6.1338 | 1,112,100 |
| Jan 03, 2024 | 6.2100 | 6.4200 | 6.1100 | 6.2600 | 6.1732 | 1,139,700 |
| Jan 02, 2024 | 6.0800 | 6.4600 | 6.0200 | 6.2700 | 6.1831 | 1,203,900 |
| Dec 29, 2023 | 5.9100 | 6.2500 | 5.8500 | 6.0800 | 5.9957 | 1,739,100 |
| Dec 28, 2023 | 5.8500 | 5.9600 | 5.8100 | 5.9300 | 5.8478 | 579,200 |
| Dec 27, 2023 | 5.8400 | 5.9700 | 5.8400 | 5.8800 | 5.7985 | 319,500 |
| Dec 26, 2023 | 5.7800 | 5.8500 | 5.7400 | 5.8300 | 5.7492 | 282,300 |
| Dec 22, 2023 | 5.8400 | 5.8900 | 5.7500 | 5.7900 | 5.7097 | 435,100 |
| Dec 21, 2023 | 5.7000 | 5.8200 | 5.6900 | 5.8100 | 5.7295 | 349,900 |
| Dec 20, 2023 | 5.6600 | 5.8200 | 5.6100 | 5.6500 | 5.5717 | 506,100 |
| Dec 19, 2023 | 5.5900 | 5.7000 | 5.5900 | 5.6900 | 5.6111 | 476,300 |
| Dec 18, 2023 | 5.6900 | 5.6900 | 5.4800 | 5.5100 | 5.4336 | 532,500 |
| Dec 15, 2023 | 5.7800 | 5.7800 | 5.6100 | 5.6500 | 5.5717 | 1,111,600 |
| Dec 14, 2023 | 5.7300 | 5.8700 | 5.7300 | 5.7900 | 5.7097 | 512,000 |
| Dec 13, 2023 | 5.3800 | 5.6500 | 5.3200 | 5.6100 | 5.5322 | 781,800 |
| Dec 12, 2023 | 5.4800 | 5.4800 | 5.3800 | 5.3800 | 5.3054 | 424,200 |
| Dec 11, 2023 | 5.4500 | 5.5400 | 5.4100 | 5.5100 | 5.4336 | 353,100 |
| Dec 08, 2023 | 5.4300 | 5.5000 | 5.4100 | 5.4500 | 5.3744 | 274,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.