The closing price for Acco Brands (ACCO) in December 2022 was $4.71, on December 30, 2022. It was down 1.1% for the month. The latest price is $3.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $4.72 | $4.76 | $4.70 | $4.71 | 385,000 |
December 29 2022 | $4.71 | $4.82 | $4.66 | $4.78 | 453,300 |
December 28 2022 | $4.78 | $4.79 | $4.66 | $4.68 | 512,200 |
December 27 2022 | $4.73 | $4.79 | $4.68 | $4.74 | 399,300 |
December 23 2022 | $4.66 | $4.73 | $4.63 | $4.70 | 441,000 |
December 22 2022 | $4.63 | $4.68 | $4.56 | $4.68 | 413,900 |
December 21 2022 | $4.68 | $4.75 | $4.67 | $4.67 | 475,800 |
December 20 2022 | $4.57 | $4.68 | $4.53 | $4.62 | 372,500 |
December 19 2022 | $4.63 | $4.70 | $4.50 | $4.56 | 634,500 |
December 16 2022 | $4.52 | $4.62 | $4.52 | $4.60 | 989,800 |
December 15 2022 | $4.65 | $4.66 | $4.58 | $4.60 | 618,600 |
December 14 2022 | $4.71 | $4.77 | $4.68 | $4.73 | 503,500 |
December 13 2022 | $4.85 | $4.93 | $4.70 | $4.73 | 1,101,000 |
December 12 2022 | $4.76 | $4.76 | $4.70 | $4.75 | 699,200 |
December 09 2022 | $4.84 | $4.94 | $4.75 | $4.76 | 805,000 |
December 08 2022 | $4.92 | $4.92 | $4.74 | $4.86 | 818,200 |
December 07 2022 | $4.87 | $4.94 | $4.83 | $4.90 | 1,037,200 |
December 06 2022 | $4.72 | $4.91 | $4.70 | $4.91 | 1,141,900 |
December 05 2022 | $4.70 | $4.75 | $4.67 | $4.70 | 454,000 |
December 02 2022 | $4.70 | $4.77 | $4.61 | $4.72 | 503,700 |
December 01 2022 | $4.76 | $4.80 | $4.67 | $4.72 | 734,000 |
Daily pricing data for Acco Brands dates back to 11/5/1984, and may be incomplete.
