-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
+19.51% -
3 MONTH PERFORMANCE
+6.79% -
6 MONTH PERFORMANCE
+15.48% -
YEAR-TO-DATE PERFORMANCE
-4.28% -
1 YEAR PERFORMANCE
+10.44%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.71 | $5.82 (1.93%) | $5.87 | $5.69 | 415,942 | $558.72 M |
| 11/21/2024 | $5.67 | $5.67 (0%) | $5.77 | $5.65 | 376,300 | $544.32 M |
| 11/20/2024 | $5.66 | $5.65 (-0.18%) | $5.71 | $5.58 | 550,400 | $542.40 M |
| 11/19/2024 | $5.71 | $5.71 (0%) | $5.73 | $5.64 | 428,500 | $548.16 M |
| 11/18/2024 | $5.87 | $5.77 (-1.7%) | $5.91 | $5.75 | 444,802 | $553.92 M |
| 11/15/2024 | $6.02 | $5.82 (-3.32%) | $6.03 | $5.82 | 509,605 | $558.72 M |
| 11/14/2024 | $6.25 | $6.03 (-3.52%) | $6.26 | $5.98 | 542,414 | $578.88 M |
| 11/13/2024 | $6.27 | $6.24 (-0.48%) | $6.30 | $6.11 | 660,958 | $599.04 M |
| 11/12/2024 | $6.28 | $6.21 (-1.11%) | $6.34 | $6.18 | 618,257 | $596.16 M |
| 11/11/2024 | $6.10 | $6.32 (3.61%) | $6.44 | $6.07 | 972,329 | $606.72 M |
| 11/08/2024 | $6.01 | $6.02 (0.17%) | $6.10 | $5.92 | 586,600 | $577.92 M |
| 11/07/2024 | $6.02 | $6.07 (0.83%) | $6.08 | $5.92 | 1.38 M | $582.72 M |
| 11/06/2024 | $5.95 | $6.06 (1.85%) | $6.09 | $5.83 | 983,700 | $581.76 M |
| 11/05/2024 | $5.55 | $5.81 (4.68%) | $5.83 | $5.52 | 1.10 M | $557.76 M |
| 11/04/2024 | $5.26 | $5.56 (5.7%) | $5.61 | $5.21 | 900,800 | $533.76 M |
| 11/01/2024 | $5.25 | $5.26 (0.19%) | $5.31 | $5.01 | 1.77 M | $504.96 M |
| 10/31/2024 | $5.00 | $4.90 (-2%) | $5.00 | $4.89 | 606,704 | $470.40 M |
| 10/30/2024 | $4.86 | $4.97 (2.26%) | $5.05 | $4.86 | 407,400 | $477.12 M |
| 10/29/2024 | $4.88 | $4.87 (-0.2%) | $4.92 | $4.84 | 406,138 | $467.52 M |
| 10/28/2024 | $4.84 | $4.94 (2.07%) | $5.03 | $4.84 | 784,737 | $478.19 M |
| 10/25/2024 | $4.92 | $4.81 (-2.24%) | $4.93 | $4.81 | 345,500 | $465.61 M |
| 10/24/2024 | $4.89 | $4.87 (-0.41%) | $4.91 | $4.79 | 446,743 | $471.42 M |
| 10/23/2024 | $5.05 | $4.87 (-3.56%) | $5.09 | $4.84 | 574,623 | $471.42 M |
| 10/22/2024 | $5.07 | $5.09 (0.39%) | $5.12 | $5.06 | 367,200 | $492.71 M |
| 10/21/2024 | $5.22 | $5.09 (-2.49%) | $5.24 | $5.09 | 550,821 | $492.71 M |
| 10/18/2024 | $5.32 | $5.19 (-2.44%) | $5.32 | $5.18 | 560,544 | $502.39 M |
| 10/17/2024 | $5.23 | $5.30 (1.34%) | $5.31 | $5.18 | 395,300 | $513.04 M |
| 10/16/2024 | $5.16 | $5.20 (0.78%) | $5.24 | $5.15 | 375,000 | $503.36 M |
| 10/15/2024 | $5.17 | $5.11 (-1.16%) | $5.22 | $5.11 | 499,700 | $494.65 M |
| 10/14/2024 | $5.25 | $5.16 (-1.71%) | $5.26 | $5.16 | 323,500 | $499.49 M |
| 10/11/2024 | $5.24 | $5.25 (0.19%) | $5.32 | $5.23 | 626,800 | $508.20 M |
| 10/10/2024 | $5.22 | $5.23 (0.19%) | $5.27 | $5.20 | 462,800 | $506.26 M |
| 10/09/2024 | $5.20 | $5.26 (1.15%) | $5.29 | $5.20 | 569,726 | $509.17 M |
| 10/08/2024 | $5.22 | $5.19 (-0.57%) | $5.23 | $5.15 | 715,900 | $502.39 M |
| 10/07/2024 | $5.23 | $5.24 (0.19%) | $5.27 | $5.21 | 1.07 M | $507.23 M |
| 10/04/2024 | $5.36 | $5.25 (-2.05%) | $5.37 | $5.23 | 359,300 | $508.20 M |
| 10/03/2024 | $5.22 | $5.26 (0.77%) | $5.28 | $5.19 | 401,900 | $509.17 M |
| 10/02/2024 | $5.33 | $5.26 (-1.31%) | $5.40 | $5.25 | 612,444 | $509.17 M |
| 10/01/2024 | $5.47 | $5.36 (-2.01%) | $5.47 | $5.35 | 467,400 | $518.85 M |
| 09/30/2024 | $5.39 | $5.47 (1.48%) | $5.51 | $5.39 | 507,039 | $529.50 M |
| 09/27/2024 | $5.42 | $5.41 (-0.18%) | $5.46 | $5.37 | 432,915 | $523.69 M |
| 09/26/2024 | $5.38 | $5.37 (-0.19%) | $5.44 | $5.34 | 426,425 | $519.82 M |
| 09/25/2024 | $5.41 | $5.31 (-1.85%) | $5.42 | $5.29 | 554,433 | $514.01 M |
| 09/24/2024 | $5.33 | $5.41 (1.5%) | $5.43 | $5.32 | 651,300 | $523.69 M |
| 09/23/2024 | $5.33 | $5.29 (-0.75%) | $5.41 | $5.29 | 375,402 | $512.07 M |
| 09/20/2024 | $5.39 | $5.27 (-2.23%) | $5.44 | $5.26 | 2.08 M | $510.14 M |
| 09/19/2024 | $5.51 | $5.46 (-0.91%) | $5.51 | $5.39 | 329,701 | $528.53 M |
| 09/18/2024 | $5.35 | $5.38 (0.56%) | $5.51 | $5.32 | 401,711 | $520.78 M |
| 09/17/2024 | $5.36 | $5.34 (-0.37%) | $5.45 | $5.33 | 438,825 | $516.91 M |
| 09/16/2024 | $5.38 | $5.31 (-1.3%) | $5.40 | $5.31 | 480,600 | $514.01 M |
| 09/13/2024 | $5.29 | $5.34 (0.95%) | $5.37 | $5.28 | 339,500 | $516.91 M |
| 09/12/2024 | $5.19 | $5.22 (0.58%) | $5.25 | $5.10 | 517,500 | $505.30 M |
| 09/11/2024 | $5.12 | $5.16 (0.78%) | $5.18 | $5.07 | 403,900 | $499.49 M |
| 09/10/2024 | $5.23 | $5.16 (-1.34%) | $5.25 | $5.11 | 561,000 | $499.49 M |
| 09/09/2024 | $5.20 | $5.25 (0.96%) | $5.29 | $5.15 | 447,032 | $508.20 M |
| 09/06/2024 | $5.30 | $5.19 (-2.08%) | $5.35 | $5.19 | 465,100 | $502.39 M |
| 09/05/2024 | $5.33 | $5.32 (-0.19%) | $5.39 | $5.30 | 325,710 | $514.98 M |
| 09/04/2024 | $5.35 | $5.29 (-1.12%) | $5.42 | $5.28 | 495,302 | $512.07 M |
| 09/03/2024 | $5.41 | $5.38 (-0.55%) | $5.47 | $5.35 | 438,929 | $520.78 M |
| 08/30/2024 | $5.46 | $5.48 (0.37%) | $5.51 | $5.41 | 501,100 | $530.46 M |
| 08/29/2024 | $5.44 | $5.45 (0.18%) | $5.51 | $5.36 | 530,800 | $527.56 M |
| 08/28/2024 | $5.47 | $5.36 (-2.01%) | $5.50 | $5.31 | 537,535 | $518.85 M |
| 08/27/2024 | $5.45 | $5.53 (1.47%) | $5.53 | $5.40 | 654,800 | $535.30 M |
| 08/26/2024 | $5.51 | $5.45 (-1.09%) | $5.53 | $5.44 | 422,953 | $527.56 M |
| 08/23/2024 | $5.28 | $5.45 (3.22%) | $5.50 | $5.28 | 614,400 | $527.56 M |