-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
-0.36% -
3 MONTH PERFORMANCE
+18.95% -
6 MONTH PERFORMANCE
+0.55% -
YEAR-TO-DATE PERFORMANCE
-10.20% -
1 YEAR PERFORMANCE
-4.88%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.39 | $5.47 (1.48%) | $5.51 | $5.39 | 363,602 | $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 |
| 08/22/2024 | $5.33 | $5.23 (-1.88%) | $5.35 | $5.21 | 494,100 | $506.26 M |
| 08/21/2024 | $5.34 | $5.31 (-0.56%) | $5.35 | $5.25 | 356,848 | $514.01 M |
| 08/20/2024 | $5.25 | $5.27 (0.38%) | $5.30 | $5.22 | 446,005 | $510.14 M |
| 08/19/2024 | $5.08 | $5.28 (3.94%) | $5.28 | $5.08 | 629,600 | $511.10 M |
| 08/16/2024 | $4.94 | $5.10 (3.24%) | $5.13 | $4.93 | 738,942 | $493.68 M |
| 08/15/2024 | $4.97 | $5.02 (1.01%) | $5.07 | $4.91 | 640,705 | $485.94 M |
| 08/14/2024 | $4.91 | $4.85 (-1.22%) | $4.95 | $4.82 | 460,640 | $469.48 M |
| 08/13/2024 | $4.75 | $4.89 (2.95%) | $4.91 | $4.75 | 620,800 | $473.35 M |
| 08/12/2024 | $4.73 | $4.74 (0.21%) | $4.80 | $4.71 | 867,400 | $458.83 M |
| 08/09/2024 | $4.80 | $4.74 (-1.25%) | $4.86 | $4.73 | 407,122 | $458.83 M |
| 08/08/2024 | $4.69 | $4.82 (2.77%) | $4.85 | $4.69 | 541,328 | $466.58 M |
| 08/07/2024 | $4.72 | $4.64 (-1.69%) | $4.78 | $4.62 | 1.05 M | $449.15 M |
| 08/06/2024 | $4.55 | $4.65 (2.2%) | $4.71 | $4.50 | 591,709 | $450.12 M |
| 08/05/2024 | $4.50 | $4.55 (1.11%) | $4.60 | $4.37 | 836,719 | $440.44 M |
| 08/02/2024 | $4.85 | $4.65 (-4.12%) | $4.94 | $4.60 | 986,340 | $450.12 M |
| 08/01/2024 | $5.14 | $4.98 (-3.11%) | $5.15 | $4.88 | 640,225 | $482.06 M |
| 07/31/2024 | $5.17 | $5.11 (-1.16%) | $5.27 | $5.11 | 564,300 | $494.65 M |
| 07/30/2024 | $5.15 | $5.17 (0.39%) | $5.20 | $5.11 | 343,125 | $500.46 M |
| 07/29/2024 | $5.12 | $5.14 (0.39%) | $5.17 | $5.08 | 550,600 | $497.55 M |
| 07/26/2024 | $5.12 | $5.11 (-0.2%) | $5.18 | $5.07 | 479,000 | $489.03 M |
| 07/25/2024 | $4.87 | $5.05 (3.7%) | $5.12 | $4.87 | 530,100 | $483.29 M |
| 07/24/2024 | $4.90 | $4.83 (-1.43%) | $4.98 | $4.83 | 349,406 | $462.23 M |
| 07/23/2024 | $4.86 | $4.94 (1.65%) | $4.96 | $4.83 | 335,232 | $472.76 M |
| 07/22/2024 | $4.82 | $4.91 (1.87%) | $4.93 | $4.73 | 368,438 | $469.89 M |
| 07/19/2024 | $4.78 | $4.80 (0.42%) | $4.81 | $4.73 | 448,751 | $459.36 M |
| 07/18/2024 | $4.99 | $4.80 (-3.81%) | $5.03 | $4.80 | 370,047 | $459.36 M |
| 07/17/2024 | $4.86 | $5.00 (2.88%) | $5.02 | $4.86 | 650,001 | $478.50 M |
| 07/16/2024 | $4.79 | $4.88 (1.88%) | $4.90 | $4.75 | 444,201 | $467.02 M |
| 07/15/2024 | $4.75 | $4.74 (-0.21%) | $4.83 | $4.71 | 481,099 | $453.62 M |
| 07/12/2024 | $4.73 | $4.68 (-1.06%) | $4.81 | $4.68 | 458,854 | $447.88 M |
| 07/11/2024 | $4.59 | $4.67 (1.74%) | $4.75 | $4.59 | 447,644 | $446.92 M |
| 07/10/2024 | $4.51 | $4.49 (-0.44%) | $4.53 | $4.47 | 330,992 | $429.69 M |
| 07/09/2024 | $4.55 | $4.48 (-1.54%) | $4.56 | $4.46 | 628,601 | $428.74 M |
| 07/08/2024 | $4.50 | $4.54 (0.89%) | $4.58 | $4.49 | 354,973 | $434.48 M |
| 07/05/2024 | $4.57 | $4.48 (-1.97%) | $4.60 | $4.47 | 936,633 | $428.74 M |
| 07/03/2024 | $4.64 | $4.59 (-1.08%) | $4.69 | $4.59 | 215,085 | $439.26 M |
| 07/02/2024 | $4.60 | $4.63 (0.65%) | $4.65 | $4.57 | 433,238 | $443.09 M |
| 07/01/2024 | $4.69 | $4.59 (-2.13%) | $4.71 | $4.57 | 516,918 | $439.26 M |