ACCO Brands Corporation (ACCO) NYSE

3.99

+0.005(+0.13%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202544.064.064.074569,514
September 25, 20254.034.014.014.074.01353,900
September 24, 20254.084.064.064.114.04471,140
September 23, 20254.074.084.084.154.06556,426
September 22, 20254.074.044.044.14.03530,200
September 19, 20254.224.14.14.244.11.58M
September 18, 20254.124.24.24.264.12533,300
September 17, 20253.994.14.14.263.99650,642
September 16, 20253.993.993.994.013.97434,300
September 15, 20254.02444.033.97517,332
September 12, 20254.124.014.014.154407,900
September 11, 20253.994.134.134.143.99644,400
September 10, 202543.963.9643.93455,831
September 09, 20254.02444.063.99483,408
September 08, 20254.054.044.044.064.01420,300
September 05, 20254.054.044.044.144.01413,408
September 04, 20253.944.034.034.033.93547,007
September 03, 20253.933.933.933.993.9393,300
September 02, 20253.953.953.953.993.92560,000
August 29, 20253.974.024.024.033.96412,820
August 28, 20253.983.983.984.013.94386,233
August 27, 20253.93.973.973.983.9481,251
August 26, 20253.983.923.924.013.91288,600
August 25, 202543.973.974.043.97345,400
August 22, 20253.874.014.014.053.85699,322
August 21, 20253.833.923.923.993.82936,700
August 20, 20253.893.883.883.913.85584,514
August 19, 20253.863.893.893.933.86424,644
August 18, 20253.93.843.843.933.83476,200
August 15, 20253.943.893.893.943.85398,100
August 14, 20253.853.913.913.923.77563,608
August 13, 20253.813.913.913.943.81686,739
August 12, 20253.73.83.83.823.7496,942
August 11, 20253.653.673.673.73.6438,700
August 08, 20253.613.643.643.723.61523,935
August 07, 20253.633.583.583.673.56454,000
August 06, 20253.553.63.63.623.52560,038
August 05, 20253.53.543.543.543.47753,100
August 04, 20253.473.493.493.553.43693,400
August 01, 20253.713.443.443.753.41.46M
July 31, 20253.773.753.753.83.72557,845
July 30, 20253.93.783.783.933.76660,100
July 29, 20254.053.883.884.053.88395,100
July 28, 20254444.053.96437,500
July 25, 20253.96444.013.9343,114
July 24, 20253.983.933.934.023.92544,513
July 23, 20253.954.024.024.023.91487,432
July 22, 20253.783.923.923.963.78500,256
July 21, 20253.763.773.773.813.75494,200
July 18, 20253.813.753.753.843.72802,600
July 17, 20253.693.793.793.813.69571,465
July 16, 20253.663.683.683.723.6465,413
July 15, 20253.813.653.653.823.65473,600
July 14, 20253.83.773.773.833.72386,741
July 11, 20253.863.823.823.93.8401,700
July 10, 20253.843.893.893.953.83595,205
July 09, 20253.913.843.843.923.82567,433
July 08, 20253.893.893.8943.88645,246
July 07, 20253.963.863.864.033.84848,900
July 03, 20253.953.993.994.013.9424,500