5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+4.66%
6 MONTH PERFORMANCE
-23.90%
YEAR-TO-DATE PERFORMANCE
-27.24%
1 YEAR PERFORMANCE
-18.38%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $3.86 | $3.82 (-1.04%) | $3.90 | $3.80 | 401.69 K | $356.41 M |
| 07/10/2025 | $3.84 | $3.89 (1.3%) | $3.95 | $3.83 | 595.21 K | $362.94 M |
| 07/09/2025 | $3.91 | $3.84 (-1.79%) | $3.92 | $3.82 | 567.43 K | $358.27 M |
| 07/08/2025 | $3.89 | $3.89 (0%) | $4.00 | $3.88 | 645.25 K | $362.94 M |
| 07/07/2025 | $3.96 | $3.86 (-2.53%) | $4.03 | $3.84 | 848.90 K | $360.14 M |
| 07/03/2025 | $3.95 | $3.99 (1.01%) | $4.01 | $3.90 | 424.50 K | $372.27 M |
| 07/02/2025 | $3.86 | $3.91 (1.3%) | $4.00 | $3.82 | 1.25 M | $364.80 M |
| 07/01/2025 | $3.57 | $3.84 (7.56%) | $3.89 | $3.56 | 1.02 M | $358.27 M |
| 06/30/2025 | $3.60 | $3.58 (-0.56%) | $3.63 | $3.56 | 722.00 K | $334.01 M |
| 06/27/2025 | $3.56 | $3.58 (0.56%) | $3.63 | $3.55 | 816.40 K | $334.01 M |
| 06/26/2025 | $3.51 | $3.56 (1.42%) | $3.59 | $3.48 | 954.01 K | $332.15 M |
| 06/25/2025 | $3.49 | $3.48 (-0.29%) | $3.52 | $3.46 | 662.30 K | $324.68 M |
| 06/24/2025 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.47 | 679.33 K | $324.68 M |
| 06/23/2025 | $3.36 | $3.46 (2.98%) | $3.47 | $3.35 | 815.93 K | $322.82 M |
| 06/20/2025 | $3.42 | $3.37 (-1.46%) | $3.42 | $3.32 | 2.30 M | $314.42 M |
| 06/18/2025 | $3.43 | $3.39 (-1.17%) | $3.48 | $3.38 | 1.07 M | $316.29 M |
| 06/17/2025 | $3.51 | $3.44 (-1.99%) | $3.56 | $3.43 | 641.44 K | $320.95 M |
| 06/16/2025 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.52 | 969.38 K | $331.22 M |
| 06/13/2025 | $3.65 | $3.58 (-1.92%) | $3.68 | $3.56 | 568.00 K | $334.01 M |
| 06/12/2025 | $3.73 | $3.72 (-0.27%) | $3.76 | $3.70 | 660.70 K | $347.08 M |
| 06/11/2025 | $3.81 | $3.77 (-1.05%) | $3.82 | $3.73 | 706.72 K | $351.74 M |
| 06/10/2025 | $3.82 | $3.79 (-0.79%) | $3.86 | $3.75 | 764.40 K | $353.61 M |
| 06/09/2025 | $3.80 | $3.81 (0.26%) | $3.88 | $3.78 | 646.04 K | $355.47 M |
| 06/06/2025 | $3.76 | $3.75 (-0.27%) | $3.81 | $3.73 | 502.61 K | $349.88 M |
| 06/05/2025 | $3.65 | $3.70 (1.37%) | $3.78 | $3.64 | 847.83 K | $345.21 M |
| 06/04/2025 | $3.63 | $3.65 (0.55%) | $3.67 | $3.56 | 656.45 K | $340.55 M |
| 06/03/2025 | $3.48 | $3.62 (4.02%) | $3.64 | $3.43 | 812.35 K | $337.75 M |
| 06/02/2025 | $3.56 | $3.47 (-2.53%) | $3.56 | $3.46 | 678.80 K | $323.75 M |
| 05/30/2025 | $3.58 | $3.59 (0.28%) | $3.60 | $3.54 | 2.46 M | $334.95 M |
| 05/29/2025 | $3.59 | $3.59 (0%) | $3.61 | $3.54 | 468.83 K | $334.95 M |
| 05/28/2025 | $3.58 | $3.54 (-1.12%) | $3.59 | $3.51 | 677.61 K | $330.28 M |
| 05/27/2025 | $3.52 | $3.57 (1.42%) | $3.58 | $3.48 | 709.69 K | $333.08 M |
| 05/23/2025 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.45 | 1.06 M | $322.82 M |
| 05/22/2025 | $3.60 | $3.65 (1.39%) | $3.66 | $3.58 | 552.70 K | $340.55 M |
| 05/21/2025 | $3.75 | $3.62 (-3.47%) | $3.77 | $3.59 | 686.86 K | $337.75 M |
| 05/20/2025 | $3.80 | $3.78 (-0.53%) | $3.83 | $3.77 | 398.70 K | $352.67 M |
| 05/19/2025 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.69 | 889.30 K | $353.61 M |
| 05/16/2025 | $3.91 | $3.86 (-1.28%) | $3.94 | $3.85 | 951.84 K | $360.14 M |
| 05/15/2025 | $3.87 | $3.90 (0.78%) | $3.92 | $3.84 | 1.04 M | $363.87 M |
| 05/14/2025 | $3.90 | $3.86 (-1.03%) | $3.92 | $3.83 | 932.50 K | $360.14 M |
| 05/13/2025 | $3.93 | $3.92 (-0.25%) | $3.95 | $3.88 | 495.40 K | $365.74 M |
| 05/12/2025 | $3.87 | $3.88 (0.26%) | $4.00 | $3.86 | 756.63 K | $362.00 M |
| 05/09/2025 | $3.74 | $3.73 (-0.27%) | $3.78 | $3.70 | 542.02 K | $348.01 M |
| 05/08/2025 | $3.60 | $3.72 (3.33%) | $3.77 | $3.57 | 616.95 K | $347.08 M |
| 05/07/2025 | $3.63 | $3.55 (-2.2%) | $3.64 | $3.51 | 980.74 K | $331.22 M |
| 05/06/2025 | $3.41 | $3.57 (4.69%) | $3.60 | $3.41 | 799.90 K | $333.08 M |
| 05/05/2025 | $3.65 | $3.46 (-5.21%) | $3.66 | $3.45 | 1.20 M | $322.82 M |
| 05/02/2025 | $3.72 | $3.67 (-1.34%) | $3.75 | $3.51 | 1.14 M | $342.41 M |
| 05/01/2025 | $3.87 | $3.86 (-0.26%) | $3.89 | $3.81 | 474.91 K | $360.14 M |
| 04/30/2025 | $3.84 | $3.86 (0.52%) | $3.87 | $3.78 | 573.92 K | $360.14 M |
| 04/29/2025 | $3.81 | $3.92 (2.89%) | $3.93 | $3.81 | 536.20 K | $365.74 M |
| 04/28/2025 | $3.91 | $3.82 (-2.3%) | $3.95 | $3.75 | 544.03 K | $356.41 M |
| 04/25/2025 | $3.85 | $3.90 (1.3%) | $3.91 | $3.79 | 434.90 K | $363.87 M |
| 04/24/2025 | $3.78 | $3.88 (2.65%) | $3.90 | $3.72 | 625.70 K | $362.00 M |
| 04/23/2025 | $3.92 | $3.76 (-4.08%) | $3.94 | $3.75 | 598.52 K | $350.81 M |
| 04/22/2025 | $3.64 | $3.77 (3.57%) | $3.80 | $3.63 | 780.50 K | $351.74 M |
| 04/21/2025 | $3.58 | $3.59 (0.28%) | $3.64 | $3.50 | 635.82 K | $334.95 M |
| 04/17/2025 | $3.60 | $3.61 (0.28%) | $3.69 | $3.59 | 782.10 K | $336.81 M |
| 04/16/2025 | $3.69 | $3.60 (-2.44%) | $3.76 | $3.55 | 652.02 K | $335.88 M |
| 04/15/2025 | $3.68 | $3.69 (0.27%) | $3.79 | $3.68 | 751.15 K | $344.28 M |
| 04/14/2025 | $3.75 | $3.72 (-0.8%) | $3.75 | $3.62 | 600.61 K | $347.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
