Acco Brands Corporation (ACCO) Historical Stock Data

6.57 ↑0.04 (0.61%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ACCO is down -0.31% a day on average. There have been 18 days where Acco Brands Corporation closed green and 12 days where ACCO closed red.

DateOpenCloseChangeLowHighVolume
2022-07-016.536.57↑$0.04 (0.61%)6.446.60440.02K
2022-06-306.506.53↑$0.03 (0.46%)6.426.55395.67K
2022-06-296.766.57↓$0.19 (-2.81%)6.546.80426.42K
2022-06-286.956.73↓$0.22 (-3.17%)6.727.03373.14K
2022-06-276.856.89↑$0.04 (0.58%)6.816.96532.37K
2022-06-246.736.77↑$0.04 (0.59%)6.716.92856.97K
2022-06-236.706.69↓$0.01 (-0.15%)6.646.78425.75K
2022-06-226.696.74↑$0.05 (0.75%)6.686.870.93M
2022-06-216.646.73↑$0.09 (1.36%)6.606.80785.55K
2022-06-176.496.57↑$0.08 (1.23%)6.416.600.91M
2022-06-166.656.45↓$0.20 (-3.01%)6.416.690.93M
2022-06-156.726.76↑$0.04 (0.60%)6.726.86642.67K
2022-06-146.676.67↑$0.00 (0.00%)6.606.79623.53K
2022-06-136.996.68↓$0.31 (-4.43%)6.666.99804.20K
2022-06-107.157.05↓$0.10 (-1.40%)7.037.22613.60K
2022-06-097.277.25↓$0.02 (-0.28%)7.227.33431.73K
2022-06-087.407.30↓$0.10 (-1.35%)7.297.40556.46K
2022-06-077.277.42↑$0.15 (2.06%)7.277.46594.32K
2022-06-067.357.34↓$0.01 (-0.14%)7.277.42522.24K
2022-06-037.237.24↑$0.01 (0.14%)7.207.32480.57K
2022-06-027.197.23↑$0.04 (0.56%)7.177.27653.06K
2022-06-017.477.14↓$0.33 (-4.42%)7.127.490.94M
2022-05-317.447.54↑$0.10 (1.34%)7.277.561.57M
2022-05-277.377.45↑$0.08 (1.09%)7.377.51345.19K
2022-05-267.237.33↑$0.10 (1.38%)7.177.38439.79K
2022-05-257.177.25↑$0.08 (1.12%)7.147.30518.92K
2022-05-247.097.18↑$0.09 (1.27%)7.017.19571.97K
2022-05-237.177.13↓$0.04 (-0.56%)7.097.25415.24K
2022-05-207.307.09↓$0.21 (-2.88%)7.027.31513.40K
2022-05-197.237.24↑$0.01 (0.14%)7.197.33488.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ACCO i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
SayMyName

$ACCO the future is so bright .. I gotta wear shades..

0 Like Report