Acco Brands Corporation - Price History
Monthly price history for ACCO (Acco Brands Corporation)
| Date | Adjusted price | Real 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: $4.92
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.17%
Payout Ratio: 51.72%
Payout Ratio Range:
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 millionMarket Capitalization: 491.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 6.28%
DGR5: 30.00%