Historical Stock Price
ACCO historical stock prices picture
Acco Brands (ACCO) has the following price history information. Looking back at ACCO historical stock prices for the last five trading days, on October 17, 2019, ACCO opened at $9.64, traded as high as $9.76 and as low as $9.60, and closed at $9.74. Trading volume was a total of 498.30K shares. On October 18, 2019, ACCO opened at $9.75, traded as high as $9.83 and as low as $9.73, and closed at $9.79. Trading volume was a total of 379.20K shares. On October 21, 2019, ACCO opened at $9.89, traded as high as $10.00 and as low as $9.82, and closed at $9.92. Trading volume was a total of 702.70K shares. On October 22, 2019, ACCO opened at $9.88, traded as high as $9.96 and as low as $9.76, and closed at $9.85. Trading volume was a total of 677.40K shares. On October 23, 2019, ACCO opened at $9.84, traded as high as $10.12 and as low as $9.79, and closed at $10.09. Trading volume was a total of 639.70K shares.

ACCO Historical Stock Prices By Date:

ACCO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acco Brands shares, starting with a $10,000 purchase of ACCO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $7.10
End price/share: $10.09
Starting shares: 1,408.45
Ending shares: 1,469.14
Dividends reinvested/share: $0.42
Total return: 48.24%
Average Annual Total Return: 4.01%
Starting investment: $10,000.00
Ending investment: $14,819.87
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $7.10
End price/share: $10.09
Dividends collected/share: $0.42
Total return: 48.03%
Average Annual Total Return: 4.00%
Starting investment: $10,000.00
Ending investment: $14,805.62
Years: 10.01
Date Open High Low Close Volume
10/17/2019 $9.64 $9.76 $9.60 $9.74 498.30K
10/18/2019 $9.75 $9.83 $9.73 $9.79 379.20K
10/21/2019 $9.89 $10.00 $9.82 $9.92 702.70K
10/22/2019 $9.88 $9.96 $9.76 $9.85 677.40K
10/23/2019 $9.84 $10.12 $9.79 $10.09 639.70K
ACCO Brands is a designer, marketer and manufacturer of consumer and end-user brands used in businesses, schools, and homes. Co.'s brands include AT-A-GLANCE®, Barrilito®, Derwent®, Esselte®, Five Star®, GBC®, Hilroy®, Kensington®, Leitz®, Marbig®, Mead®, NOBO®, Quartet®, Rapid®, Rexel®, Swingline®, Tilibra® and Wilson Jones®. Co.'s product categories include school products; storage and organization; laminating, binding and shredding machines and related consumable supplies; calendars; stapling and punching; whiteboards; computer accessories; and do-it-yourself tools, among others. Co.'s segments are: ACCO Brands North America, ACCO Brands EMEA and ACCO Brands International.
Date Close
10/17/2019$9.74
10/18/2019$9.79
10/21/2019$9.92
10/22/2019$9.85
10/23/2019$10.09
ACCO is categorized under the Industrials sector; below are some other companies in the same sector:

ACM Historical Stock Prices
ACMR Historical Stock Prices
ACPW Historical Stock Prices
ACU Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices
ADS Historical Stock Prices
ADT Historical Stock Prices
AEGN Historical Stock Prices
AER Historical Stock Prices

Also explore: ACCO shares outstanding history


ACCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.