5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-9.11%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+12.55%
YEAR-TO-DATE PERFORMANCE
-12.99%
1 YEAR PERFORMANCE
-8.64%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $5.30 | $5.28 (-0.39%) | $5.39 | $5.27 | 252,663 | $511.20 M |
| 12/20/2024 | $5.32 | $5.30 (-0.38%) | $5.47 | $5.25 | 1.88 M | $508.80 M |
| 12/19/2024 | $5.51 | $5.43 (-1.45%) | $5.55 | $5.38 | 397,708 | $521.28 M |
| 12/18/2024 | $5.74 | $5.46 (-4.88%) | $5.80 | $5.42 | 737,713 | $524.16 M |
| 12/17/2024 | $5.78 | $5.73 (-0.87%) | $5.83 | $5.68 | 503,300 | $550.08 M |
| 12/16/2024 | $5.88 | $5.81 (-1.19%) | $5.94 | $5.80 | 538,000 | $557.76 M |
| 12/13/2024 | $6.00 | $5.89 (-1.83%) | $6.02 | $5.77 | 451,000 | $565.44 M |
| 12/12/2024 | $6.04 | $6.04 (0%) | $6.12 | $5.99 | 640,011 | $579.84 M |
| 12/11/2024 | $6.25 | $6.00 (-4%) | $6.25 | $5.99 | 1.38 M | $576.00 M |
| 12/10/2024 | $6.22 | $6.19 (-0.48%) | $6.29 | $6.10 | 752,234 | $594.24 M |
| 12/09/2024 | $6.16 | $6.21 (0.81%) | $6.24 | $6.09 | 666,401 | $596.16 M |
| 12/06/2024 | $6.10 | $6.09 (-0.16%) | $6.16 | $5.98 | 511,506 | $584.64 M |
| 12/05/2024 | $6.27 | $6.02 (-3.99%) | $6.27 | $5.96 | 610,982 | $577.92 M |
| 12/04/2024 | $6.17 | $6.30 (2.11%) | $6.32 | $6.11 | 709,711 | $604.80 M |
| 12/03/2024 | $6.15 | $6.13 (-0.33%) | $6.16 | $5.92 | 600,102 | $588.48 M |
| 12/02/2024 | $5.89 | $6.13 (4.07%) | $6.26 | $5.81 | 1.04 M | $588.48 M |
| 11/29/2024 | $5.87 | $5.82 (-0.85%) | $5.90 | $5.82 | 262,205 | $558.72 M |
| 11/27/2024 | $5.92 | $5.81 (-1.86%) | $5.98 | $5.79 | 438,300 | $557.76 M |
| 11/26/2024 | $5.93 | $5.86 (-1.18%) | $5.96 | $5.81 | 763,718 | $562.56 M |
| 11/25/2024 | $5.94 | $5.96 (0.34%) | $6.08 | $5.94 | 536,200 | $572.16 M |
| 11/22/2024 | $5.71 | $5.82 (1.93%) | $5.87 | $5.69 | 523,921 | $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 |