ACCO Brands Corporation ( ACCO) - Price History

Monthly price history for ACCO (ACCO Brands Corporation)

DateAdjusted priceReal price
June 2026 $3.89 $3.89
May 2026 $3.96 $3.96
April 2026 $3.21 $3.21
March 2026 $3 $3
February 2026 $3.97 $4.07
January 2026 $3.81 $3.91
December 2025 $3.64 $3.73
November 2025 $3.36 $3.44
October 2025 $3.58 $3.76
September 2025 $3.80 $3.99
August 2025 $3.83 $4.02
July 2025 $3.50 $3.75
June 2025 $3.35 $3.58
May 2025 $3.36 $3.59
April 2025 $3.53 $3.86
March 2025 $3.84 $4.19
February 2025 $4.21 $4.67
January 2025 $4.74 $5.26
December 2024 $4.73 $5.25
November 2024 $5.24 $5.82
October 2024 $4.36 $4.90
September 2024 $4.87 $5.47
August 2024 $4.88 $5.48
July 2024 $4.48 $5.11
June 2024 $4.12 $4.70
May 2024 $4.46 $5.09
April 2024 $4.16 $4.82
March 2024 $4.84 $5.61
February 2024 $4.75 $5.58
January 2024 $5.18 $6.08
December 2023 $5.18 $6.08
November 2023 $4.58 $5.38
October 2023 $4.24 $5.06
September 2023 $4.81 $5.74
August 2023 $4.47 $5.33
July 2023 $5.03 $6.09
June 2023 $4.30 $5.21
May 2023 $4 $4.84
April 2023 $3.73 $4.58
March 2023 $4.33 $5.32
February 2023 $4.55 $5.67
January 2023 $5.10 $6.35
December 2022 $4.49 $5.59
November 2022 $4.47 $5.57
October 2022 $3.64 $4.60
September 2022 $3.88 $4.90
August 2022 $4.70 $5.93
July 2022 $5.61 $7.17
June 2022 $5.11 $6.53
May 2022 $5.90 $7.54
April 2022 $5.68 $7.33
March 2022 $6.20 $8
February 2022 $6.60 $8.60
January 2022 $6.25 $8.14
December 2021 $6.34 $8.26
November 2021 $6.34 $8.26
October 2021 $6.30 $8.27
September 2021 $6.54 $8.59
August 2021 $7.14 $9.37
July 2021 $6.76 $8.94
June 2021 $6.52 $8.63
May 2021 $6.89 $9.11
April 2021 $6.44 $8.58
March 2021 $6.34 $8.44
February 2021 $6.04 $8.10
January 2021 $6.03 $8.09
December 2020 $6.30 $8.45
November 2020 $5.71 $7.66
October 2020 $3.89 $5.27
September 2020 $4.28 $5.80
August 2020 $4.79 $6.48
July 2020 $4.77 $6.52
June 2020 $5.20 $7.10
May 2020 $4.53 $6.19
April 2020 $5.36 $7.40
March 2020 $3.66 $5.05
February 2020 $5.72 $8.01
January 2020 $6.17 $8.64
December 2019 $6.69 $9.36
November 2019 $6.54 $9.15
October 2019 $6.49 $9.15
September 2019 $7 $9.87
August 2019 $6.58 $9.27
July 2019 $6.90 $9.78
June 2019 $5.55 $7.87
May 2019 $5.18 $7.35
April 2019 $6.40 $9.14
March 2019 $5.99 $8.56
February 2019 $6.46 $9.30
January 2019 $6.14 $8.83
December 2018 $4.71 $6.78
November 2018 $5.64 $8.12
October 2018 $5.57 $8.07
September 2018 $7.80 $11.30
August 2018 $8.55 $12.40
July 2018 $8.79 $12.80
June 2018 $9.51 $13.85
May 2018 $8.86 $12.90
April 2018 $8.23 $12.05
March 2018 $8.58 $12.55
February 2018 $8.64 $12.65
January 2018 $8.06 $11.85
December 2017 $8.30 $12.20
November 2017 $8.94 $13.15
October 2017 $8.88 $13.05
September 2017 $8.09 $11.90
August 2017 $7.45 $10.95
July 2017 $7.92 $11.65
June 2017 $7.92 $11.65
May 2017 $7.72 $11.35
April 2017 $9.69 $14.25
March 2017 $8.94 $13.15
February 2017 $9.12 $13.40
January 2017 $8.67 $12.75
December 2016 $8.88 $13.05
November 2016 $8.47 $12.45
October 2016 $7.55 $11.10
September 2016 $6.56 $9.64
August 2016 $6.80 $10
July 2016 $7.65 $11.24
June 2016 $7.03 $10.33
May 2016 $6.76 $9.94
April 2016 $6.49 $9.54
March 2016 $6.11 $8.98
February 2016 $4.97 $7.31
January 2016 $4.13 $6.07
December 2015 $4.85 $7.13
November 2015 $5.25 $7.72
October 2015 $5.49 $8.07
September 2015 $4.81 $7.07
August 2015 $5.17 $7.60
July 2015 $5.56 $8.18
June 2015 $5.28 $7.77
May 2015 $5 $7.35
April 2015 $5.35 $7.87
March 2015 $5.65 $8.31
February 2015 $5.18 $7.61
January 2015 $5.39 $7.92
December 2014 $6.13 $9.01
November 2014 $5.96 $8.76
October 2014 $5.60 $8.23
September 2014 $4.69 $6.90
August 2014 $5.26 $7.73
July 2014 $4.50 $6.62
June 2014 $4.36 $6.41
May 2014 $4.10 $6.02
April 2014 $4.17 $6.13
March 2014 $4.19 $6.16
February 2014 $4.03 $5.92
January 2014 $3.95 $5.81
December 2013 $4.57 $6.72
November 2013 $4.10 $6.02
October 2013 $3.98 $5.85
September 2013 $4.52 $6.64
August 2013 $4.48 $6.59
July 2013 $4.50 $6.61
June 2013 $4.33 $6.36
May 2013 $4.86 $7.15
April 2013 $4.59 $6.75
March 2013 $4.54 $6.68
February 2013 $5.10 $7.50
January 2013 $5.67 $8.33
December 2012 $4.99 $7.34
November 2012 $4.58 $6.74
October 2012 $4.92 $7.24
September 2012 $4.42 $6.49
August 2012 $4.48 $6.59
July 2012 $5.76 $8.47
June 2012 $7.03 $10.34
May 2012 $6.20 $9.12
April 2012 $7.18 $10.55
March 2012 $8.44 $12.41
February 2012 $8.03 $11.80
January 2012 $7.22 $10.62
December 2011 $6.56 $9.65
November 2011 $6.41 $9.43
October 2011 $4.67 $6.87
September 2011 $3.24 $4.77
August 2011 $4.64 $6.82
July 2011 $5.83 $8.57
June 2011 $5.34 $7.85
May 2011 $5.65 $8.30
April 2011 $6.60 $9.71
March 2011 $6.49 $9.54
February 2011 $5.82 $8.55
January 2011 $5.58 $8.21
December 2010 $5.80 $8.52
November 2010 $4.78 $7.02
October 2010 $4.24 $6.23
September 2010 $3.91 $5.75
August 2010 $3.95 $5.81
July 2010 $4.03 $5.92
June 2010 $3.39 $4.99
May 2010 $4.80 $7.06
April 2010 $6.21 $9.13
March 2010 $5.21 $7.66
February 2010 $4.88 $7.17
January 2010 $5.24 $7.70
December 2009 $4.95 $7.28
November 2009 $4.44 $6.53
October 2009 $4.12 $6.06
September 2009 $4.91 $7.22
August 2009 $3.81 $5.60
July 2009 $2.97 $4.37
June 2009 $1.92 $2.82
May 2009 $2.01 $2.95
April 2009 $1.42 $2.09
March 2009 $0.67 $0.98
February 2009 $0.65 $0.95
January 2009 $1.31 $1.92
December 2008 $2.35 $3.45
November 2008 $0.63 $0.92
October 2008 $1.92 $2.82
September 2008 $5.13 $7.54
August 2008 $5.78 $8.49
July 2008 $5.83 $8.57
June 2008 $7.64 $11.23
May 2008 $10.43 $15.34
April 2008 $9.47 $13.92
March 2008 $9.23 $13.57
February 2008 $9.43 $13.87
January 2008 $9.22 $13.55
December 2007 $10.91 $16.04
November 2007 $11.37 $16.71
October 2007 $14.58 $21.44
September 2007 $15.26 $22.44
August 2007 $15.42 $22.67
July 2007 $14.07 $20.68
June 2007 $15.68 $23.05
May 2007 $17.01 $25.01
April 2007 $16.19 $23.80
March 2007 $16.39 $24.09
February 2007 $14.82 $21.78
January 2007 $16.41 $24.13
December 2006 $18 $26.47
November 2006 $17.27 $25.39
October 2006 $16.53 $24.30
September 2006 $15.14 $22.26
August 2006 $14.73 $21.66
July 2006 $13.35 $19.63
June 2006 $14.90 $21.90
May 2006 $15.48 $22.76
April 2006 $14.61 $21.48
March 2006 $15.10 $22.20
February 2006 $16.18 $23.78
January 2006 $16.80 $24.70
December 2005 $16.66 $24.50
November 2005 $15.68 $23.05
October 2005 $16.54 $24.31
September 2005 $19.20 $28.22
August 2005 $17.75 $26.10
July 2005 $15.83 $23.27
June 2005 $14.92 $21.93
May 2005 $14.08 $20.70
April 2005 $14.48 $21.28
March 2005 $14.28 $21
February 2005 $9.13 $13.42
January 2005 $9.24 $13.59
December 2004 $8.88 $13.06
November 2004 $9.07 $13.33
October 2004 $9.71 $14.28
September 2004 $9.55 $14.04
August 2004 $6.81 $10.01
July 2004 $8.12 $11.93
June 2004 $10.54 $15.49
May 2004 $9.14 $13.43
April 2004 $9.52 $14
March 2004 $11.56 $17
February 2004 $11.42 $16.79
January 2004 $11.10 $16.32
December 2003 $12.24 $18
November 2003 $12.71 $18.68
October 2003 $9.43 $13.86
September 2003 $7.07 $10.40
August 2003 $8.26 $12.15
July 2003 $8.60 $12.65
June 2003 $8.13 $11.95
May 2003 $6.29 $9.25
April 2003 $5.44 $8
March 2003 $5.37 $7.90
February 2003 $5.90 $8.68
January 2003 $6.14 $9.02
December 2002 $5.77 $8.48
November 2002 $8.75 $12.87
October 2002 $6.86 $10.09
September 2002 $10.78 $15.85
August 2002 $10.88 $16
July 2002 $11.73 $17.25
June 2002 $11.38 $16.73
May 2002 $13.43 $19.75
April 2002 $12.28 $18.06
March 2002 $9.97 $14.66
February 2002 $8.78 $12.90
January 2002 $9.01 $13.25
December 2001 $8.78 $12.91
November 2001 $6.12 $9
October 2001 $6.81 $10.01
September 2001 $7.55 $11.10
August 2001 $9.52 $14
July 2001 $7.04 $10.35
June 2001 $7.21 $10.60
May 2001 $6.33 $9.30
April 2001 $5 $7.35
March 2001 $5.78 $8.50
February 2001 $6.12 $9
January 2001 $6.29 $9.25
December 2000 $4.59 $6.75
November 2000 $5.44 $8
October 2000 $4.34 $6.38
September 2000 $5.02 $7.38
August 2000 $6.04 $8.88
July 2000 $6.08 $8.94
June 2000 $4.55 $6.69
May 2000 $5.02 $7.38
April 2000 $6.89 $10.12
March 2000 $6.50 $9.56
February 2000 $4.59 $6.75
January 2000 $4.76 $7
December 1999 $7.99 $11.75
November 1999 $5.53 $8.12
October 1999 $10.03 $14.75
September 1999 $13.77 $20.25
August 1999 $10.20 $15
July 1999 $12.62 $18.62
June 1999 $15.92 $23.50
May 1999 $13.89 $20.50
April 1999 $13.46 $20
March 1999 $17.46 $25.94
February 1999 $18.34 $27.25
January 1999 $21.44 $32
December 1998 $24.96 $37.25
November 1998 $25.12 $37.50
October 1998 $22.95 $34.38
September 1998 $21.91 $32.81
August 1998 $22.22 $33.28
July 1998 $23.92 $35.94
June 1998 $24.51 $36.81
May 1998 $22.72 $34.12
April 1998 $21.89 $33
March 1998 $21.60 $32.56
February 1998 $20.98 $31.62
January 1998 $20.45 $30.94
December 1997 $19.83 $30
November 1997 $20 $30.25
October 1997 $19.92 $30.25
September 1997 $19.68 $29.88
August 1997 $20.42 $31
July 1997 $17.23 $26.25
June 1997 $18.70 $28.50
May 1997 $19.36 $29.50
April 1997 $18.14 $27.75
March 1997 $19.78 $30.25
February 1997 $20.51 $31.38
January 1997 $19.95 $30.62
December 1996 $19.38 $29.75
November 1996 $17.92 $27.50
October 1996 $16.06 $24.75
September 1996 $15.25 $23.50
August 1996 $15.25 $23.50
July 1996 $13.40 $20.75
June 1996 $13.08 $20.25
May 1996 $14.04 $21.75
April 1996 $14.78 $23
March 1996 $13.98 $21.75
February 1996 $14.54 $22.62
January 1996 $14.55 $22.75
December 1995 $12.63 $19.75
November 1995 $13.91 $21.75
October 1995 $12.26 $19.25
September 1995 $13.85 $21.75
August 1995 $13.05 $20.50
July 1995 $11.24 $17.75
June 1995 $11.08 $17.50
May 1995 $11.08 $17.50
April 1995 $11.37 $18.06
March 1995 $11.33 $18
February 1995 $9.44 $15
January 1995 $11.41 $18.25
December 1994 $12.19 $19.50
November 1994 $12.81 $20.50
October 1994 $13.06 $21
September 1994 $12.82 $20.62
August 1994 $11.81 $19
July 1994 $11.06 $17.88
June 1994 $11.37 $18.38
May 1994 $9.74 $15.75
April 1994 $10.30 $16.75
March 1994 $9.22 $15
February 1994 $9.60 $15.62
January 1994 $9.62 $15.75
December 1993 $9.62 $15.75
November 1993 $8.02 $13.12
October 1993 $8.79 $14.50
September 1993 $9.09 $15
August 1993 $8.79 $14.50
July 1993 $7.52 $12.50
June 1993 $9.40 $15.62
May 1993 $9.32 $15.50
April 1993 $10.16 $17
March 1993 $10.16 $17
February 1993 $10.09 $16.88
January 1993 $11.29 $19
December 1992 $11.44 $19.25
November 1992 $10.99 $18.50
October 1992 $10.19 $17.25
September 1992 $10.19 $17.25
August 1992 $9.90 $16.75
July 1992 $8.96 $15.25
June 1992 $9.69 $16.50
May 1992 $10.43 $17.75
April 1992 $9.34 $16
March 1992 $11.68 $20
February 1992 $11.39 $19.50
January 1992 $11.33 $19.50
December 1991 $10.90 $18.75
November 1991 $10.17 $17.50
October 1991 $10.12 $17.50
September 1991 $10.26 $17.75
August 1991 $11.56 $20
July 1991 $10.51 $18.25
June 1991 $11.08 $19.25
May 1991 $10.36 $18
April 1991 $10.31 $18
March 1991 $10.74 $18.75
February 1991 $7.81 $13.62
January 1991 $6.84 $12
December 1990 $9.12 $16
November 1990 $8.98 $15.75
October 1990 $7.80 $13.75
September 1990 $9.35 $16.50
August 1990 $9.92 $17.50
July 1990 $10.38 $18.38
June 1990 $10.45 $18.50
May 1990 $12.99 $23
April 1990 $12.95 $23
March 1990 $13.51 $24
February 1990 $14.78 $26.25
January 1990 $13.90 $24.75
December 1989 $14.74 $26.25
November 1989 $14.88 $26.50
October 1989 $15.26 $27.25
September 1989 $15.54 $27.75
August 1989 $1,223.98 $3,286.91
July 1989 $1,191.77 $3,200.41
June 1989 $1,054.88 $2,832.80
May 1989 $990.46 $2,659.80
April 1989 $1,014.62 $2,724.67
March 1989 $905.91 $2,432.75
February 1989 $869.67 $2,335.44
January 1989 $926.04 $2,486.81
December 1988 $934.09 $2,508.43
November 1988 $861.62 $2,313.81
October 1988 $773.04 $2,075.94
September 1988 $781.10 $2,097.57
August 1988 $716.68 $1,924.57
July 1988 $781.10 $2,097.57
June 1988 $821.36 $2,205.69
May 1988 $52,935.84 $213,232.24
April 1988 $55,721.91 $224,454.88
March 1988 $51,078.71 $205,751.46
February 1988 $49,221.30 $198,269.60
January 1988 $44,577.53 $179,563.89
December 1987 $43,649.13 $175,824.20
November 1987 $32,040.13 $129,061.69
October 1987 $29,718.65 $119,710.45
September 1987 $41,327.14 $166,470.90
August 1987 $558,572.40 $1,000,000
July 1987 $558,572.40 $1,000,000
June 1987 $558,572.40 $1,000,000
May 1987 $558,572.40 $1,000,000
April 1987 $558,572.40 $1,000,000
March 1987 $558,572.40 $1,000,000
February 1987 $558,572.40 $1,000,000
January 1987 $558,572.40 $1,000,000
December 1986 $558,572.40 $1,000,000
November 1986 $558,572.40 $1,000,000
October 1986 $558,572.40 $1,000,000
September 1986 $558,572.40 $1,000,000
August 1986 $558,572.40 $1,000,000
July 1986 $558,572.40 $1,000,000
June 1986 $558,572.40 $1,000,000
May 1986 $558,572.40 $1,000,000
April 1986 $558,572.40 $1,000,000
March 1986 $558,572.40 $1,000,000
February 1986 $558,572.40 $1,000,000
January 1986 $558,572.40 $1,000,000
December 1985 $558,572.40 $1,000,000
November 1985 $558,572.40 $1,000,000
October 1985 $558,572.40 $1,000,000
September 1985 $558,572.40 $1,000,000
August 1985 $558,572.40 $1,000,000
July 1985 $558,572.40 $1,000,000
June 1985 $558,572.40 $1,000,000
May 1985 $558,572.40 $1,000,000
April 1985 $558,572.40 $1,000,000
March 1985 $558,572.40 $1,000,000
February 1985 $558,572.40 $1,000,000
January 1985 $558,572.40 $1,000,000
December 1984 $558,572.40 $1,000,000
November 1984 $558,572.40 $1,000,000

ACCO

Price: $3.89

52 week price:
2.81
4.30

Dividend Yield: 7.46%

5-year range yield:
3.19%
9.15%

Forward Dividend Yield: 7.81%

Payout Ratio: -16.30%

Payout Ratio Range:
-1033.33%
2133.11%

Dividend Per Share: 0.30 USD

Earnings Per Share: 0.78 USD

P/E Ratio: 5.17

Exchange: NYQ

Sector: Industrials

Industry: Business Equipment & Supplies

Country: United States

Volume: 546200

Ebitda: 98.4 million

Market Capitalization: 302.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 9

DGR3: 1.15%

DGR5: 3.39%

Links: