ACCO Brands (NYSE:ACCO) Price Performance
- 1 Month
Performance - -6.18%
- 3 Month
Performance - -18.73%
- Year-To-Date
Performance - -11.74%
- 1 Year
Performance - -23.90%
ACCO Brands (NYSE ACCO) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
ACCO Brands (NYSE:ACCO) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $7.60 | $7.29
-4.08% | $7.59 | $7.25 | 514,582 shs | $707.03 million |
| 05/17/2022 | $7.37 | $7.60
+3.12% | $7.61 | $7.47 | 559,111 shs | $737.09 million |
| 05/16/2022 | $7.35 | $7.37
+0.27% | $7.42 | $7.26 | 579,771 shs | $714.79 million |
| 05/13/2022 | $7.22 | $7.35
+1.80% | $7.43 | $7.20 | 595,845 shs | $712.85 million |
| 05/12/2022 | $7.10 | $7.22
+1.69% | $7.25 | $7.02 | 948,015 shs | $700.24 million |
| 05/11/2022 | $7.10 | $7.10 | $7.28 | $7.08 | 673,086 shs | $688.60 million |
| 05/10/2022 | $7.17 | $7.10
-0.98% | $7.29 | $6.96 | 852,669 shs | $688.60 million |
| 05/09/2022 | $7.12 | $7.17
+0.70% | $7.25 | $7.05 | 1.23 million shs | $695.39 million |
| 05/06/2022 | $7.24 | $7.12
-1.66% | $7.31 | $7.06 | 858,619 shs | $690.54 million |
| 05/05/2022 | $7.30 | $7.24
-0.82% | $7.30 | $7.09 | 1.09 million shs | $702.18 million |
|
| 05/04/2022 | $7.15 | $7.30
+2.10% | $7.36 | $7.12 | 829,533 shs | $708.00 million |
| 05/03/2022 | $7.15 | $7.15 | $7.26 | $7.13 | 651,478 shs | $693.45 million |
| 05/02/2022 | $7.33 | $7.15
-2.46% | $7.41 | $7.06 | 863,089 shs | $692.40 million |
| 04/29/2022 | $7.63 | $7.33
-3.93% | $7.58 | $7.29 | 870,732 shs | $709.83 million |
| 04/28/2022 | $7.42 | $7.63
+2.83% | $7.72 | $7.39 | 722,847 shs | $738.88 million |
| 04/27/2022 | $7.62 | $7.42
-2.62% | $7.65 | $7.24 | 781,909 shs | $718.55 million |
| 04/26/2022 | $7.83 | $7.62
-2.68% | $7.80 | $7.60 | 543,484 shs | $737.91 million |
| 04/25/2022 | $7.79 | $7.83
+0.51% | $7.86 | $7.61 | 723,355 shs | $758.25 million |
| 04/22/2022 | $7.86 | $7.79
-0.89% | $7.88 | $7.77 | 316,557 shs | $754.38 million |
| 04/21/2022 | $7.80 | $7.86
+0.77% | $8.01 | $7.83 | 383,909 shs | $761.16 million |
| 04/20/2022 | $7.77 | $7.80
+0.39% | $7.93 | $7.76 | 297,060 shs | $755.34 million |
| 04/19/2022 | $7.56 | $7.77
+2.78% | $7.84 | $7.63 | 339,622 shs | $752.44 million |
| 04/18/2022 | $7.68 | $7.56
-1.56% | $7.75 | $7.51 | 588,596 shs | $732.10 million |
| 04/15/2022 | $7.68 | $7.68 | $7.86 | $7.67 | 593,706 shs | $743.73 million |
| 04/14/2022 | $7.70 | $7.68
-0.26% | $7.86 | $7.67 | 591,438 shs | $743.72 million |
| 04/13/2022 | $7.70 | $7.70 | $7.78 | $7.67 | 583,959 shs | $745.66 million |
| 04/12/2022 | $7.71 | $7.70
-0.13% | $7.87 | $7.69 | 602,372 shs | $745.66 million |
| 04/11/2022 | $7.75 | $7.71
-0.52% | $7.95 | $7.68 | 377,278 shs | $746.63 million |
| 04/08/2022 | $7.67 | $7.75
+1.04% | $7.81 | $7.62 | 434,416 shs | $750.50 million |
| 04/07/2022 | $7.90 | $7.67
-2.91% | $7.90 | $7.66 | 465,715 shs | $742.76 million |
| 04/06/2022 | $7.87 | $7.90
+0.38% | $7.94 | $7.70 | 662,062 shs | $757.22 million |
| 04/05/2022 | $8.05 | $7.87
-2.24% | $8.16 | $7.86 | 476,767 shs | $754.35 million |
| 04/04/2022 | $8.04 | $8.05
+0.12% | $8.06 | $7.85 | 458,783 shs | $771.60 million |
| 04/01/2022 | $8.00 | $8.04
+0.50% | $8.06 | $7.89 | 1.04 million shs | $770.64 million |
| 03/31/2022 | $8.17 | $8.00
-2.08% | $8.21 | $7.96 | 582,115 shs | $766.81 million |
| 03/30/2022 | $8.34 | $8.17
-2.04% | $8.37 | $8.16 | 552,468 shs | $783.10 million |
| 03/29/2022 | $8.19 | $8.34
+1.83% | $8.38 | $8.24 | 441,642 shs | $799.40 million |
| 03/28/2022 | $8.19 | $8.19 | $8.20 | $8.06 | 396,003 shs | $785.02 million |
| 03/25/2022 | $8.19 | $8.19 | $8.29 | $8.15 | 377,126 shs | $785.02 million |
| 03/24/2022 | $8.12 | $8.19
+0.86% | $8.26 | $8.04 | 642,273 shs | $785.02 million |
| 03/23/2022 | $8.30 | $8.12
-2.17% | $8.32 | $8.10 | 544,810 shs | $778.31 million |
| 03/22/2022 | $8.37 | $8.30
-0.84% | $8.50 | $8.28 | 645,542 shs | $795.56 million |
| 03/21/2022 | $8.31 | $8.37
+0.72% | $8.46 | $8.30 | 394,857 shs | $802.27 million |
| 03/18/2022 | $8.35 | $8.31
-0.48% | $8.38 | $8.25 | 977,063 shs | $796.52 million |
| 03/18/2022 | $8.35 | $8.31
-0.48% | $8.38 | $8.25 | 977,063 shs | $796.52 million |
| 03/17/2022 | $8.45 | $8.35
-1.18% | $8.39 | $8.23 | 328,735 shs | $800.36 million |
| 03/16/2022 | $8.26 | $8.45
+2.30% | $8.49 | $8.29 | 740,336 shs | $809.94 million |
| 03/15/2022 | $8.27 | $8.26
-0.12% | $8.37 | $8.16 | 348,494 shs | $791.73 million |
| 03/14/2022 | $8.29 | $8.27
-0.24% | $8.40 | $8.20 | 456,990 shs | $792.69 million |
| 03/11/2022 | $8.32 | $8.29
-0.36% | $8.43 | $8.27 | 488,433 shs | $794.61 million |
| 03/10/2022 | $8.42 | $8.32
-1.19% | $8.41 | $8.20 | 540,620 shs | $797.48 million |
| 03/09/2022 | $8.33 | $8.42
+1.08% | $8.53 | $8.38 | 491,328 shs | $807.07 million |
| 03/08/2022 | $8.28 | $8.33
+0.60% | $8.55 | $8.25 | 591,470 shs | $798.44 million |
| 03/07/2022 | $8.63 | $8.28
-4.06% | $8.68 | $8.28 | 872,027 shs | $793.65 million |
| 03/04/2022 | $8.75 | $8.63
-1.37% | $8.75 | $8.54 | 404,957 shs | $827.19 million |
| 03/03/2022 | $8.53 | $8.75
+2.58% | $8.78 | $8.51 | 670,500 shs | $838.70 million |
| 03/02/2022 | $8.26 | $8.53
+3.27% | $8.63 | $8.28 | 924,991 shs | $817.61 million |
| 03/01/2022 | $8.60 | $8.26
-3.95% | $8.59 | $8.09 | 1.35 million shs | $791.73 million |
| 02/28/2022 | $8.72 | $8.60
-1.38% | $8.71 | $8.51 | 632,541 shs | $823.29 million |
| 02/25/2022 | $8.46 | $8.72
+3.07% | $8.78 | $8.46 | 746,731 shs | $834.77 million |
| 02/24/2022 | $8.60 | $8.46
-1.63% | $8.59 | $8.22 | 913,389 shs | $809.88 million |
| 02/23/2022 | $8.67 | $8.60
-0.81% | $8.75 | $8.56 | 673,864 shs | $823.29 million |
| 02/22/2022 | $8.97 | $8.67
-3.34% | $8.95 | $8.63 | 745,244 shs | $829.99 million |
| 02/21/2022 | $8.97 | $8.97 | $9.00 | $8.76 | 969,812 shs | $858.71 million |
| 02/18/2022 | $8.89 | $8.97
+0.90% | $9.00 | $8.76 | 969,612 shs | $858.71 million |
