Acco Brands Corporation - Price History

Monthly price history for ACCO (Acco Brands Corporation)

DateAdjusted priceReal price
April 2024 $5.43 $5.43
March 2024 $5.61 $5.61
February 2024 $5.50 $5.58
January 2024 $6 $6.08
December 2023 $6 $6.08
November 2023 $5.30 $5.38
October 2023 $4.91 $5.06
September 2023 $5.57 $5.74
August 2023 $5.17 $5.33
July 2023 $5.83 $6.09
June 2023 $4.98 $5.21
May 2023 $4.63 $4.84
April 2023 $4.32 $4.58
March 2023 $5.02 $5.32
February 2023 $5.27 $5.67
January 2023 $5.91 $6.35
December 2022 $5.20 $5.59
November 2022 $5.18 $5.57
October 2022 $4.22 $4.60
September 2022 $4.50 $4.90
August 2022 $5.44 $5.93
July 2022 $6.50 $7.17
June 2022 $5.92 $6.53
May 2022 $6.84 $7.54
April 2022 $6.58 $7.33
March 2022 $7.18 $8
February 2022 $7.65 $8.60
January 2022 $7.24 $8.14
December 2021 $7.35 $8.26
November 2021 $7.35 $8.26
October 2021 $7.29 $8.27
September 2021 $7.57 $8.59
August 2021 $8.26 $9.37
July 2021 $7.83 $8.94
June 2021 $7.56 $8.63
May 2021 $7.98 $9.11
April 2021 $7.46 $8.58
March 2021 $7.34 $8.44
February 2021 $6.99 $8.10
January 2021 $6.98 $8.09
December 2020 $7.29 $8.45
November 2020 $6.61 $7.66
October 2020 $4.51 $5.27
September 2020 $4.96 $5.80
August 2020 $5.54 $6.48
July 2020 $5.53 $6.52
June 2020 $6.02 $7.10
May 2020 $5.25 $6.19
April 2020 $6.20 $7.40
March 2020 $4.24 $5.05
February 2020 $6.63 $8.01
January 2020 $7.15 $8.64
December 2019 $7.74 $9.36
November 2019 $7.57 $9.15
October 2019 $7.52 $9.15
September 2019 $8.11 $9.87
August 2019 $7.62 $9.27
July 2019 $7.98 $9.78
June 2019 $6.42 $7.87
May 2019 $6 $7.35
April 2019 $7.40 $9.14
March 2019 $6.94 $8.56
February 2019 $7.48 $9.30
January 2019 $7.11 $8.83
December 2018 $5.46 $6.78
November 2018 $6.54 $8.12
October 2018 $6.45 $8.07
September 2018 $9.03 $11.30
August 2018 $9.90 $12.40
July 2018 $10.18 $12.80
June 2018 $11.01 $13.85
May 2018 $10.26 $12.90
April 2018 $9.54 $12.05
March 2018 $9.93 $12.55
February 2018 $10.01 $12.65
January 2018 $9.34 $11.85
December 2017 $9.61 $12.20
November 2017 $10.36 $13.15
October 2017 $10.28 $13.05
September 2017 $9.37 $11.90
August 2017 $8.63 $10.95
July 2017 $9.18 $11.65
June 2017 $9.18 $11.65
May 2017 $8.94 $11.35
April 2017 $11.22 $14.25
March 2017 $10.36 $13.15
February 2017 $10.56 $13.40
January 2017 $10.04 $12.75
December 2016 $10.28 $13.05
November 2016 $9.81 $12.45
October 2016 $8.74 $11.10
September 2016 $7.59 $9.64
August 2016 $7.88 $10
July 2016 $8.85 $11.24
June 2016 $8.14 $10.33
May 2016 $7.83 $9.94
April 2016 $7.52 $9.54
March 2016 $7.07 $8.98
February 2016 $5.76 $7.31
January 2016 $4.78 $6.07
December 2015 $5.62 $7.13
November 2015 $6.08 $7.72
October 2015 $6.36 $8.07
September 2015 $5.57 $7.07
August 2015 $5.99 $7.60
July 2015 $6.44 $8.18
June 2015 $6.12 $7.77
May 2015 $5.79 $7.35
April 2015 $6.20 $7.87
March 2015 $6.55 $8.31
February 2015 $6 $7.61
January 2015 $6.24 $7.92
December 2014 $7.10 $9.01
November 2014 $6.90 $8.76
October 2014 $6.48 $8.23
September 2014 $5.44 $6.90
August 2014 $6.09 $7.73
July 2014 $5.22 $6.62
June 2014 $5.05 $6.41
May 2014 $4.74 $6.02
April 2014 $4.83 $6.13
March 2014 $4.85 $6.16
February 2014 $4.66 $5.92
January 2014 $4.58 $5.81
December 2013 $5.29 $6.72
November 2013 $4.74 $6.02
October 2013 $4.61 $5.85
September 2013 $5.23 $6.64
August 2013 $5.19 $6.59
July 2013 $5.21 $6.61
June 2013 $5.01 $6.36
May 2013 $5.63 $7.15
April 2013 $5.32 $6.75
March 2013 $5.26 $6.68
February 2013 $5.91 $7.50
January 2013 $6.56 $8.33
December 2012 $5.78 $7.34
November 2012 $5.31 $6.74
October 2012 $5.70 $7.24
September 2012 $5.11 $6.49
August 2012 $5.19 $6.59
July 2012 $6.67 $8.47
June 2012 $8.14 $10.34
May 2012 $7.18 $9.12
April 2012 $8.31 $10.55
March 2012 $9.78 $12.41
February 2012 $9.30 $11.80
January 2012 $8.37 $10.62
December 2011 $7.60 $9.65
November 2011 $7.43 $9.43
October 2011 $5.41 $6.87
September 2011 $3.76 $4.77
August 2011 $5.37 $6.82
July 2011 $6.75 $8.57
June 2011 $6.18 $7.85
May 2011 $6.54 $8.30
April 2011 $7.65 $9.71
March 2011 $7.52 $9.54
February 2011 $6.74 $8.55
January 2011 $6.47 $8.21
December 2010 $6.71 $8.52
November 2010 $5.53 $7.02
October 2010 $4.91 $6.23
September 2010 $4.53 $5.75
August 2010 $4.58 $5.81
July 2010 $4.66 $5.92
June 2010 $3.93 $4.99
May 2010 $5.56 $7.06
April 2010 $7.19 $9.13
March 2010 $6.03 $7.66
February 2010 $5.65 $7.17
January 2010 $6.06 $7.70
December 2009 $5.74 $7.28
November 2009 $5.14 $6.53
October 2009 $4.77 $6.06
September 2009 $5.69 $7.22
August 2009 $4.41 $5.60
July 2009 $3.44 $4.37
June 2009 $2.22 $2.82
May 2009 $2.32 $2.95
April 2009 $1.65 $2.09
March 2009 $0.77 $0.98
February 2009 $0.75 $0.95
January 2009 $1.51 $1.92
December 2008 $2.72 $3.45
November 2008 $0.72 $0.92
October 2008 $2.22 $2.82
September 2008 $5.94 $7.54
August 2008 $6.69 $8.49
July 2008 $6.75 $8.57
June 2008 $8.85 $11.23
May 2008 $12.08 $15.34
April 2008 $10.96 $13.92
March 2008 $10.69 $13.57
February 2008 $10.93 $13.87
January 2008 $10.67 $13.55
December 2007 $12.64 $16.04
November 2007 $13.16 $16.71
October 2007 $16.89 $21.44
September 2007 $17.68 $22.44
August 2007 $17.86 $22.67
July 2007 $16.29 $20.68
June 2007 $18.16 $23.05
May 2007 $19.70 $25.01
April 2007 $18.75 $23.80
March 2007 $18.98 $24.09
February 2007 $17.16 $21.78
January 2007 $19.01 $24.13
December 2006 $20.85 $26.47
November 2006 $20 $25.39
October 2006 $19.14 $24.30
September 2006 $17.54 $22.26
August 2006 $17.06 $21.66
July 2006 $15.46 $19.63
June 2006 $17.25 $21.90
May 2006 $17.93 $22.76
April 2006 $16.92 $21.48
March 2006 $17.49 $22.20
February 2006 $18.73 $23.78
January 2006 $19.46 $24.70
December 2005 $19.30 $24.50
November 2005 $18.16 $23.05
October 2005 $19.15 $24.31
September 2005 $22.23 $28.22
August 2005 $20.56 $26.10
July 2005 $18.33 $23.27
June 2005 $17.28 $21.93
May 2005 $16.31 $20.70
April 2005 $16.76 $21.28
March 2005 $16.54 $21
February 2005 $10.57 $13.42
January 2005 $10.70 $13.59
December 2004 $10.29 $13.06
November 2004 $10.50 $13.33
October 2004 $11.24 $14.28
September 2004 $11.06 $14.04
August 2004 $7.88 $10.01
July 2004 $9.40 $11.93
June 2004 $12.20 $15.49
May 2004 $10.58 $13.43
April 2004 $11.03 $14
March 2004 $13.39 $17
February 2004 $13.23 $16.79
January 2004 $12.86 $16.32
December 2003 $14.18 $18
November 2003 $14.72 $18.68
October 2003 $10.92 $13.86
September 2003 $8.19 $10.40
August 2003 $9.57 $12.15
July 2003 $9.96 $12.65
June 2003 $9.41 $11.95
May 2003 $7.29 $9.25
April 2003 $6.30 $8
March 2003 $6.22 $7.90
February 2003 $6.84 $8.68
January 2003 $7.10 $9.02
December 2002 $6.68 $8.48
November 2002 $10.14 $12.87
October 2002 $7.95 $10.09
September 2002 $12.48 $15.85
August 2002 $12.60 $16
July 2002 $13.59 $17.25
June 2002 $13.18 $16.73
May 2002 $15.56 $19.75
April 2002 $14.23 $18.06
March 2002 $11.55 $14.66
February 2002 $10.16 $12.90
January 2002 $10.44 $13.25
December 2001 $10.17 $12.91
November 2001 $7.09 $9
October 2001 $7.88 $10.01
September 2001 $8.74 $11.10
August 2001 $11.03 $14
July 2001 $8.15 $10.35
June 2001 $8.35 $10.60
May 2001 $7.33 $9.30
April 2001 $5.79 $7.35
March 2001 $6.70 $8.50
February 2001 $7.09 $9
January 2001 $7.29 $9.25
December 2000 $5.32 $6.75
November 2000 $6.30 $8
October 2000 $5.02 $6.38
September 2000 $5.81 $7.38
August 2000 $6.99 $8.88
July 2000 $7.04 $8.94
June 2000 $5.27 $6.69
May 2000 $5.81 $7.38
April 2000 $7.98 $10.12
March 2000 $7.53 $9.56
February 2000 $5.32 $6.75
January 2000 $5.51 $7
December 1999 $9.26 $11.75
November 1999 $6.40 $8.12
October 1999 $11.62 $14.75
September 1999 $15.95 $20.25
August 1999 $11.82 $15
July 1999 $14.62 $18.62
June 1999 $18.44 $23.50
May 1999 $16.09 $20.50
April 1999 $15.59 $20
March 1999 $20.22 $25.94
February 1999 $21.24 $27.25
January 1999 $24.83 $32
December 1998 $28.90 $37.25
November 1998 $29.09 $37.50
October 1998 $26.58 $34.38
September 1998 $25.37 $32.81
August 1998 $25.74 $33.28
July 1998 $27.70 $35.94
June 1998 $28.38 $36.81
May 1998 $26.31 $34.12
April 1998 $25.35 $33
March 1998 $25.02 $32.56
February 1998 $24.30 $31.62
January 1998 $23.68 $30.94
December 1997 $22.97 $30
November 1997 $23.16 $30.25
October 1997 $23.07 $30.25
September 1997 $22.78 $29.88
August 1997 $23.64 $31
July 1997 $19.95 $26.25
June 1997 $21.66 $28.50
May 1997 $22.42 $29.50
April 1997 $21.01 $27.75
March 1997 $22.90 $30.25
February 1997 $23.75 $31.38
January 1997 $23.10 $30.62
December 1996 $22.44 $29.75
November 1996 $20.75 $27.50
October 1996 $18.60 $24.75
September 1996 $17.66 $23.50
August 1996 $17.66 $23.50
July 1996 $15.52 $20.75
June 1996 $15.14 $20.25
May 1996 $16.26 $21.75
April 1996 $17.12 $23
March 1996 $16.19 $21.75
February 1996 $16.84 $22.62
January 1996 $16.85 $22.75
December 1995 $14.63 $19.75
November 1995 $16.11 $21.75
October 1995 $14.20 $19.25
September 1995 $16.04 $21.75
August 1995 $15.12 $20.50
July 1995 $13.01 $17.75
June 1995 $12.83 $17.50
May 1995 $12.83 $17.50
April 1995 $13.16 $18.06
March 1995 $13.12 $18
February 1995 $10.93 $15
January 1995 $13.21 $18.25
December 1994 $14.11 $19.50
November 1994 $14.84 $20.50
October 1994 $15.12 $21
September 1994 $14.85 $20.62
August 1994 $13.68 $19
July 1994 $12.80 $17.88
June 1994 $13.16 $18.38
May 1994 $11.28 $15.75
April 1994 $11.92 $16.75
March 1994 $10.68 $15
February 1994 $11.12 $15.62
January 1994 $11.14 $15.75
December 1993 $11.14 $15.75
November 1993 $9.28 $13.12
October 1993 $10.18 $14.50
September 1993 $10.53 $15
August 1993 $10.18 $14.50
July 1993 $8.71 $12.50
June 1993 $10.88 $15.62
May 1993 $10.80 $15.50
April 1993 $11.77 $17
March 1993 $11.77 $17
February 1993 $11.68 $16.88
January 1993 $13.08 $19
December 1992 $13.25 $19.25
November 1992 $12.73 $18.50
October 1992 $11.80 $17.25
September 1992 $11.80 $17.25
August 1992 $11.46 $16.75
July 1992 $10.37 $15.25
June 1992 $11.22 $16.50
May 1992 $12.07 $17.75
April 1992 $10.82 $16
March 1992 $13.53 $20
February 1992 $13.19 $19.50
January 1992 $13.12 $19.50
December 1991 $12.62 $18.75
November 1991 $11.78 $17.50
October 1991 $11.72 $17.50
September 1991 $11.88 $17.75
August 1991 $13.39 $20
July 1991 $12.17 $18.25
June 1991 $12.83 $19.25
May 1991 $12 $18
April 1991 $11.94 $18
March 1991 $12.44 $18.75
February 1991 $9.04 $13.62
January 1991 $7.92 $12
December 1990 $10.56 $16
November 1990 $10.40 $15.75
October 1990 $9.03 $13.75
September 1990 $10.83 $16.50
August 1990 $11.49 $17.50
July 1990 $12.02 $18.38
June 1990 $12.10 $18.50
May 1990 $15.04 $23
April 1990 $15 $23
March 1990 $15.65 $24
February 1990 $17.12 $26.25
January 1990 $16.10 $24.75
December 1989 $17.07 $26.25
November 1989 $17.23 $26.50
October 1989 $17.68 $27.25
September 1989 $18 $27.75
August 1989 $16.39 $38
July 1989 $15.96 $37
June 1989 $14.12 $32.75
May 1989 $13.26 $30.75
April 1989 $13.58 $31.50
March 1989 $12.13 $28.12
February 1989 $11.64 $27
January 1989 $12.40 $28.75
December 1988 $12.51 $29
November 1988 $11.54 $26.75
October 1988 $10.35 $24
September 1988 $10.46 $24.25
August 1988 $9.60 $22.25
July 1988 $10.46 $24.25
June 1988 $11 $25.50
May 1988 $8.19 $28.50
April 1988 $8.62 $30
March 1988 $7.91 $27.50
February 1988 $7.62 $26.50
January 1988 $6.90 $24
December 1987 $6.76 $23.50
November 1987 $4.96 $17.25
October 1987 $4.60 $16
September 1987 $6.40 $22.25
August 1987 $6.32 $33
July 1987 $6.13 $32
June 1987 $4.74 $24.75
May 1987 $4.50 $23.50
April 1987 $4.53 $23.62
March 1987 $4.60 $24
February 1987 $3.69 $19.25
January 1987 $3.59 $18.75
December 1986 $3.40 $17.75
November 1986 $3.40 $17.75
October 1986 $3.12 $16.25
September 1986 $2.88 $15
August 1986 $3.26 $17
July 1986 $3.16 $16.50
June 1986 $3.35 $17.50
May 1986 $3.35 $17.50
April 1986 $2.88 $15
March 1986 $2.49 $13
February 1986 $2.59 $13.50
January 1986 $2.52 $13.12
December 1985 $2.83 $14.75
November 1985 $3.02 $15.75
October 1985 $2.35 $12.25
September 1985 $2.68 $14
August 1985 $3.02 $15.75
July 1985 $2.83 $14.75
June 1985 $2.97 $15.50
May 1985 $2.88 $15
April 1985 $2.59 $13.50
March 1985 $2.80 $14.62
February 1985 $2.73 $14.25
January 1985 $2.44 $12.75
December 1984 $2.04 $10.62
November 1984 $2.49 $13

ACCO

Price: $4.86

52 week price:
4.30
6.62

Dividend Yield: 0.06%

5-year range yield:
0.06%
5.92%

Forward Dividend Yield: 6.17%

Payout Ratio: 51.72%

Payout Ratio Range:
13.50%
73.91%

Dividend Per Share: 0.30 USD

Earnings Per Share: -0.23 USD

P/E Ratio: 11.36

Exchange: NYQ

Sector: Industrials

Industry: Business Equipment & Supplies

Volume: 546200

Ebitda: 98.4 million

Market Capitalization: 491.7 million

Average Dividend Frequency: 4

Years Paying Dividends: 7

DGR3: 6.28%

DGR5: 30.00%

Links: