ACCO Brands Corporation ( ACCO) - Price History

Monthly price history for ACCO (ACCO Brands Corporation)

DateAdjusted priceReal price
September 2026 $4.32 $4.32
August 2026 $4.28 $4.28
July 2026 $4.14 $4.22
June 2026 $4.09 $4.16
May 2026 $3.89 $3.96
April 2026 $3.09 $3.21
March 2026 $2.89 $3
February 2026 $3.82 $4.07
January 2026 $3.67 $3.91
December 2025 $3.50 $3.73
November 2025 $3.23 $3.44
October 2025 $3.45 $3.76
September 2025 $3.66 $3.99
August 2025 $3.69 $4.02
July 2025 $3.38 $3.75
June 2025 $3.22 $3.58
May 2025 $3.23 $3.59
April 2025 $3.40 $3.86
March 2025 $3.69 $4.19
February 2025 $4.05 $4.67
January 2025 $4.56 $5.26
December 2024 $4.56 $5.25
November 2024 $5.05 $5.82
October 2024 $4.20 $4.90
September 2024 $4.69 $5.47
August 2024 $4.70 $5.48
July 2024 $4.31 $5.11
June 2024 $3.97 $4.70
May 2024 $4.30 $5.09
April 2024 $4.01 $4.82
March 2024 $4.67 $5.61
February 2024 $4.58 $5.58
January 2024 $4.99 $6.08
December 2023 $4.99 $6.08
November 2023 $4.41 $5.38
October 2023 $4.08 $5.06
September 2023 $4.63 $5.74
August 2023 $4.30 $5.33
July 2023 $4.85 $6.09
June 2023 $4.15 $5.21
May 2023 $3.85 $4.84
April 2023 $3.59 $4.58
March 2023 $4.17 $5.32
February 2023 $4.39 $5.67
January 2023 $4.91 $6.35
December 2022 $4.32 $5.59
November 2022 $4.31 $5.57
October 2022 $3.51 $4.60
September 2022 $3.74 $4.90
August 2022 $4.52 $5.93
July 2022 $5.41 $7.17
June 2022 $4.92 $6.53
May 2022 $5.69 $7.54
April 2022 $5.47 $7.33
March 2022 $5.97 $8
February 2022 $6.36 $8.60
January 2022 $6.02 $8.14
December 2021 $6.11 $8.26
November 2021 $6.11 $8.26
October 2021 $6.06 $8.27
September 2021 $6.30 $8.59
August 2021 $6.87 $9.37
July 2021 $6.51 $8.94
June 2021 $6.28 $8.63
May 2021 $6.63 $9.11
April 2021 $6.20 $8.58
March 2021 $6.10 $8.44
February 2021 $5.81 $8.10
January 2021 $5.80 $8.09
December 2020 $6.06 $8.45
November 2020 $5.50 $7.66
October 2020 $3.75 $5.27
September 2020 $4.13 $5.80
August 2020 $4.61 $6.48
July 2020 $4.60 $6.52
June 2020 $5 $7.10
May 2020 $4.36 $6.19
April 2020 $5.16 $7.40
March 2020 $3.52 $5.05
February 2020 $5.51 $8.01
January 2020 $5.94 $8.64
December 2019 $6.44 $9.36
November 2019 $6.30 $9.15
October 2019 $6.25 $9.15
September 2019 $6.74 $9.87
August 2019 $6.33 $9.27
July 2019 $6.64 $9.78
June 2019 $5.34 $7.87
May 2019 $4.99 $7.35
April 2019 $6.16 $9.14
March 2019 $5.77 $8.56
February 2019 $6.22 $9.30
January 2019 $5.91 $8.83
December 2018 $4.54 $6.78
November 2018 $5.44 $8.12
October 2018 $5.36 $8.07
September 2018 $7.51 $11.30
August 2018 $8.24 $12.40
July 2018 $8.46 $12.80
June 2018 $9.16 $13.85
May 2018 $8.53 $12.90
April 2018 $7.93 $12.05
March 2018 $8.26 $12.55
February 2018 $8.32 $12.65
January 2018 $7.76 $11.85
December 2017 $7.99 $12.20
November 2017 $8.62 $13.15
October 2017 $8.55 $13.05
September 2017 $7.80 $11.90
August 2017 $7.17 $10.95
July 2017 $7.63 $11.65
June 2017 $7.63 $11.65
May 2017 $7.44 $11.35
April 2017 $9.34 $14.25
March 2017 $8.62 $13.15
February 2017 $8.78 $13.40
January 2017 $8.35 $12.75
December 2016 $8.55 $13.05
November 2016 $8.16 $12.45
October 2016 $7.27 $11.10
September 2016 $6.32 $9.64
August 2016 $6.55 $10
July 2016 $7.36 $11.24
June 2016 $6.77 $10.33
May 2016 $6.51 $9.94
April 2016 $6.25 $9.54
March 2016 $5.88 $8.98
February 2016 $4.79 $7.31
January 2016 $3.98 $6.07
December 2015 $4.67 $7.13
November 2015 $5.06 $7.72
October 2015 $5.29 $8.07
September 2015 $4.63 $7.07
August 2015 $4.98 $7.60
July 2015 $5.36 $8.18
June 2015 $5.09 $7.77
May 2015 $4.82 $7.35
April 2015 $5.16 $7.87
March 2015 $5.44 $8.31
February 2015 $4.99 $7.61
January 2015 $5.19 $7.92
December 2014 $5.90 $9.01
November 2014 $5.74 $8.76
October 2014 $5.39 $8.23
September 2014 $4.52 $6.90
August 2014 $5.06 $7.73
July 2014 $4.34 $6.62
June 2014 $4.20 $6.41
May 2014 $3.94 $6.02
April 2014 $4.02 $6.13
March 2014 $4.04 $6.16
February 2014 $3.88 $5.92
January 2014 $3.81 $5.81
December 2013 $4.40 $6.72
November 2013 $3.94 $6.02
October 2013 $3.83 $5.85
September 2013 $4.35 $6.64
August 2013 $4.32 $6.59
July 2013 $4.33 $6.61
June 2013 $4.17 $6.36
May 2013 $4.68 $7.15
April 2013 $4.42 $6.75
March 2013 $4.38 $6.68
February 2013 $4.91 $7.50
January 2013 $5.46 $8.33
December 2012 $4.81 $7.34
November 2012 $4.42 $6.74
October 2012 $4.74 $7.24
September 2012 $4.25 $6.49
August 2012 $4.32 $6.59
July 2012 $5.55 $8.47
June 2012 $6.77 $10.34
May 2012 $5.98 $9.12
April 2012 $6.91 $10.55
March 2012 $8.13 $12.41
February 2012 $7.73 $11.80
January 2012 $6.96 $10.62
December 2011 $6.32 $9.65
November 2011 $6.18 $9.43
October 2011 $4.50 $6.87
September 2011 $3.12 $4.77
August 2011 $4.47 $6.82
July 2011 $5.61 $8.57
June 2011 $5.14 $7.85
May 2011 $5.44 $8.30
April 2011 $6.36 $9.71
March 2011 $6.25 $9.54
February 2011 $5.60 $8.55
January 2011 $5.38 $8.21
December 2010 $5.58 $8.52
November 2010 $4.60 $7.02
October 2010 $4.08 $6.23
September 2010 $3.77 $5.75
August 2010 $3.81 $5.81
July 2010 $3.88 $5.92
June 2010 $3.27 $4.99
May 2010 $4.62 $7.06
April 2010 $5.98 $9.13
March 2010 $5.02 $7.66
February 2010 $4.70 $7.17
January 2010 $5.04 $7.70
December 2009 $4.77 $7.28
November 2009 $4.28 $6.53
October 2009 $3.97 $6.06
September 2009 $4.73 $7.22
August 2009 $3.67 $5.60
July 2009 $2.86 $4.37
June 2009 $1.85 $2.82
May 2009 $1.93 $2.95
April 2009 $1.37 $2.09
March 2009 $0.64 $0.98
February 2009 $0.62 $0.95
January 2009 $1.26 $1.92
December 2008 $2.26 $3.45
November 2008 $0.60 $0.92
October 2008 $1.85 $2.82
September 2008 $4.94 $7.54
August 2008 $5.56 $8.49
July 2008 $5.61 $8.57
June 2008 $7.36 $11.23
May 2008 $10.05 $15.34
April 2008 $9.12 $13.92
March 2008 $8.89 $13.57
February 2008 $9.09 $13.87
January 2008 $8.88 $13.55
December 2007 $10.51 $16.04
November 2007 $10.95 $16.71
October 2007 $14.05 $21.44
September 2007 $14.70 $22.44
August 2007 $14.85 $22.67
July 2007 $13.55 $20.68
June 2007 $15.10 $23.05
May 2007 $16.38 $25.01
April 2007 $15.59 $23.80
March 2007 $15.78 $24.09
February 2007 $14.27 $21.78
January 2007 $15.81 $24.13
December 2006 $17.34 $26.47
November 2006 $16.63 $25.39
October 2006 $15.92 $24.30
September 2006 $14.58 $22.26
August 2006 $14.19 $21.66
July 2006 $12.86 $19.63
June 2006 $14.35 $21.90
May 2006 $14.91 $22.76
April 2006 $14.07 $21.48
March 2006 $14.54 $22.20
February 2006 $15.58 $23.78
January 2006 $16.18 $24.70
December 2005 $16.05 $24.50
November 2005 $15.10 $23.05
October 2005 $15.93 $24.31
September 2005 $18.49 $28.22
August 2005 $17.10 $26.10
July 2005 $15.24 $23.27
June 2005 $14.37 $21.93
May 2005 $13.56 $20.70
April 2005 $13.94 $21.28
March 2005 $13.76 $21
February 2005 $8.79 $13.42
January 2005 $8.90 $13.59
December 2004 $8.56 $13.06
November 2004 $8.73 $13.33
October 2004 $9.35 $14.28
September 2004 $9.20 $14.04
August 2004 $6.56 $10.01
July 2004 $7.82 $11.93
June 2004 $10.15 $15.49
May 2004 $8.80 $13.43
April 2004 $9.17 $14
March 2004 $11.14 $17
February 2004 $11 $16.79
January 2004 $10.69 $16.32
December 2003 $11.79 $18
November 2003 $12.24 $18.68
October 2003 $9.08 $13.86
September 2003 $6.81 $10.40
August 2003 $7.96 $12.15
July 2003 $8.29 $12.65
June 2003 $7.83 $11.95
May 2003 $6.06 $9.25
April 2003 $5.24 $8
March 2003 $5.18 $7.90
February 2003 $5.69 $8.68
January 2003 $5.91 $9.02
December 2002 $5.56 $8.48
November 2002 $8.43 $12.87
October 2002 $6.61 $10.09
September 2002 $10.38 $15.85
August 2002 $10.48 $16
July 2002 $11.30 $17.25
June 2002 $10.96 $16.73
May 2002 $12.94 $19.75
April 2002 $11.83 $18.06
March 2002 $9.60 $14.66
February 2002 $8.45 $12.90
January 2002 $8.68 $13.25
December 2001 $8.46 $12.91
November 2001 $5.90 $9
October 2001 $6.56 $10.01
September 2001 $7.27 $11.10
August 2001 $9.17 $14
July 2001 $6.78 $10.35
June 2001 $6.94 $10.60
May 2001 $6.09 $9.30
April 2001 $4.82 $7.35
March 2001 $5.57 $8.50
February 2001 $5.90 $9
January 2001 $6.06 $9.25
December 2000 $4.42 $6.75
November 2000 $5.24 $8
October 2000 $4.18 $6.38
September 2000 $4.83 $7.38
August 2000 $5.81 $8.88
July 2000 $5.86 $8.94
June 2000 $4.38 $6.69
May 2000 $4.83 $7.38
April 2000 $6.63 $10.12
March 2000 $6.26 $9.56
February 2000 $4.42 $6.75
January 2000 $4.59 $7
December 1999 $7.70 $11.75
November 1999 $5.32 $8.12
October 1999 $9.66 $14.75
September 1999 $13.27 $20.25
August 1999 $9.83 $15
July 1999 $12.16 $18.62
June 1999 $15.34 $23.50
May 1999 $13.38 $20.50
April 1999 $12.96 $20
March 1999 $16.81 $25.94
February 1999 $17.66 $27.25
January 1999 $20.65 $32
December 1998 $24.04 $37.25
November 1998 $24.20 $37.50
October 1998 $22.11 $34.38
September 1998 $21.10 $32.81
August 1998 $21.40 $33.28
July 1998 $23.04 $35.94
June 1998 $23.60 $36.81
May 1998 $21.88 $34.12
April 1998 $21.08 $33
March 1998 $20.81 $32.56
February 1998 $20.21 $31.62
January 1998 $19.70 $30.94
December 1997 $19.10 $30
November 1997 $19.26 $30.25
October 1997 $19.19 $30.25
September 1997 $18.95 $29.88
August 1997 $19.66 $31
July 1997 $16.59 $26.25
June 1997 $18.01 $28.50
May 1997 $18.64 $29.50
April 1997 $17.47 $27.75
March 1997 $19.05 $30.25
February 1997 $19.75 $31.38
January 1997 $19.22 $30.62
December 1996 $18.67 $29.75
November 1996 $17.26 $27.50
October 1996 $15.47 $24.75
September 1996 $14.68 $23.50
August 1996 $14.68 $23.50
July 1996 $12.90 $20.75
June 1996 $12.59 $20.25
May 1996 $13.53 $21.75
April 1996 $14.24 $23
March 1996 $13.46 $21.75
February 1996 $14 $22.62
January 1996 $14.02 $22.75
December 1995 $12.17 $19.75
November 1995 $13.40 $21.75
October 1995 $11.81 $19.25
September 1995 $13.34 $21.75
August 1995 $12.57 $20.50
July 1995 $10.82 $17.75
June 1995 $10.67 $17.50
May 1995 $10.67 $17.50
April 1995 $10.95 $18.06
March 1995 $10.91 $18
February 1995 $9.09 $15
January 1995 $10.99 $18.25
December 1994 $11.74 $19.50
November 1994 $12.34 $20.50
October 1994 $12.58 $21
September 1994 $12.35 $20.62
August 1994 $11.38 $19
July 1994 $10.65 $17.88
June 1994 $10.95 $18.38
May 1994 $9.38 $15.75
April 1994 $9.92 $16.75
March 1994 $8.88 $15
February 1994 $9.25 $15.62
January 1994 $9.26 $15.75
December 1993 $9.26 $15.75
November 1993 $7.72 $13.12
October 1993 $8.46 $14.50
September 1993 $8.76 $15
August 1993 $8.46 $14.50
July 1993 $7.24 $12.50
June 1993 $9.05 $15.62
May 1993 $8.98 $15.50
April 1993 $9.79 $17
March 1993 $9.79 $17
February 1993 $9.72 $16.88
January 1993 $10.88 $19
December 1992 $11.02 $19.25
November 1992 $10.59 $18.50
October 1992 $9.82 $17.25
September 1992 $9.82 $17.25
August 1992 $9.53 $16.75
July 1992 $8.63 $15.25
June 1992 $9.34 $16.50
May 1992 $10.04 $17.75
April 1992 $9 $16
March 1992 $11.25 $20
February 1992 $10.97 $19.50
January 1992 $10.92 $19.50
December 1991 $10.50 $18.75
November 1991 $9.80 $17.50
October 1991 $9.74 $17.50
September 1991 $9.88 $17.75
August 1991 $11.14 $20
July 1991 $10.12 $18.25
June 1991 $10.67 $19.25
May 1991 $9.98 $18
April 1991 $9.93 $18
March 1991 $10.35 $18.75
February 1991 $7.52 $13.62
January 1991 $6.59 $12
December 1990 $8.78 $16
November 1990 $8.65 $15.75
October 1990 $7.51 $13.75
September 1990 $9.01 $16.50
August 1990 $9.56 $17.50
July 1990 $9.99 $18.38
June 1990 $10.06 $18.50
May 1990 $12.51 $23
April 1990 $12.47 $23
March 1990 $13.02 $24
February 1990 $14.24 $26.25
January 1990 $13.39 $24.75
December 1989 $14.20 $26.25
November 1989 $14.33 $26.50
October 1989 $14.70 $27.25
September 1989 $14.97 $27.75
August 1989 $103.49 $288.56
July 1989 $100.77 $280.97
June 1989 $89.20 $248.70
May 1989 $83.75 $233.51
April 1989 $85.79 $239.20
March 1989 $76.60 $213.58
February 1989 $73.54 $205.03
January 1989 $78.30 $218.32
December 1988 $78.98 $220.22
November 1988 $72.85 $203.13
October 1988 $65.36 $182.25
September 1988 $66.05 $184.15
August 1988 $60.60 $168.96
July 1988 $66.05 $184.15
June 1988 $69.45 $193.64
May 1988 $392.95 $1,643.46
April 1988 $413.64 $1,729.95
March 1988 $379.17 $1,585.80
February 1988 $365.38 $1,528.13
January 1988 $330.91 $1,383.96
December 1987 $324.02 $1,355.14
November 1987 $237.84 $994.72
October 1987 $220.61 $922.65
September 1987 $306.78 $1,283.05
August 1987 $2,303.45 $14,450.61
July 1987 $2,233.63 $14,012.60
June 1987 $1,727.58 $10,837.89
May 1987 $1,640.34 $10,290.62
April 1987 $1,649.05 $10,345.27
March 1987 $1,675.24 $10,509.56
February 1987 $1,343.68 $8,429.52
January 1987 $1,308.77 $8,210.52
December 1986 $1,238.98 $7,772.68
November 1986 $1,238.98 $7,772.68
October 1986 $1,134.27 $7,115.79
September 1986 $1,047.03 $6,568.52
August 1986 $1,186.63 $7,444.27
July 1986 $1,151.72 $7,225.26
June 1986 $1,221.53 $7,663.21
May 1986 $1,221.53 $7,663.21
April 1986 $1,047.03 $6,568.52
March 1986 $907.42 $5,692.69
February 1986 $942.31 $5,911.57
January 1986 $916.14 $5,747.38
December 1985 $1,029.58 $6,459
November 1985 $1,099.37 $6,896.84
October 1985 $855.08 $5,364.30
September 1985 $977.21 $6,130.52
August 1985 $1,099.37 $6,896.84
July 1985 $1,029.58 $6,459
June 1985 $1,081.93 $6,787.43
May 1985 $1,047.03 $6,568.52
April 1985 $942.31 $5,911.57
March 1985 $1,020.84 $6,404.22
February 1985 $994.67 $6,240
January 1985 $889.98 $5,583.25
December 1984 $741.64 $4,652.65
November 1984 $907.42 $5,692.69

ACCO

Price: $4.32

52 week price:
2.81
4.56

Dividend Yield: 6.86%

5-year range yield:
3.19%
9.15%

Forward Dividend Yield: 6.94%

Payout Ratio: -16.30%

Payout Ratio Range:
-1033.33%
2133.11%

Dividend Per Share: 0.30 USD

Earnings Per Share: 0.63 USD

P/E Ratio: 6.94

Exchange: NYQ

Sector: Industrials

Industry: Business Equipment & Supplies

Country: United States

Volume: 546200

Ebitda: 98.4 million

Market Capitalization: 403.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 9

DGR5: 3.08%

Links: