Historical Stock Price
|
| Home |
| Free Dividend Report |
| ACCO Dividend History |
| ACCO Historical Stock Prices |
| Preferred Stock Newsletter |
| ACCO Options Chain |
| Stock Message Boards |
Acco Brands (ACCO) has the following price history information. Looking back at ACCO historical stock prices for the last five trading days, on August 03, 2020, ACCO opened at $6.61, traded as high as $6.83 and as low as $6.50, and closed at $6.76. Trading volume was a total of 426.90K shares. On August 04, 2020, ACCO opened at $6.72, traded as high as $6.79 and as low as $6.58, and closed at $6.66. Trading volume was a total of 290.00K shares. On August 05, 2020, ACCO opened at $6.75, traded as high as $6.81 and as low as $6.58, and closed at $6.68. Trading volume was a total of 457.40K shares. On August 06, 2020, ACCO opened at $6.67, traded as high as $7.08 and as low as $6.67, and closed at $7.04. Trading volume was a total of 443.30K shares. On August 07, 2020, ACCO opened at $6.99, traded as high as $7.03 and as low as $6.86, and closed at $7.01. Trading volume was a total of 813.90K shares.
ACCO Historical Stock Prices By Date:
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: | 08/09/2010 | ||
| End date: | 08/07/2020 | ||
| Start price/share: | $6.75 | ||
| End price/share: | $7.01 | ||
| Starting shares: | 1,481.48 | ||
| Ending shares: | 1,594.09 | ||
| Dividends reinvested/share: | $0.61 | ||
| Total return: | 11.75% | ||
| Average Annual Total Return: | 1.12% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,178.51 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/09/2010 | ||
| End date: | 08/07/2020 | ||
| Start price/share: | $6.75 | ||
| End price/share: | $7.01 | ||
| Dividends collected/share: | $0.61 | ||
| Total return: | 12.96% | ||
| Average Annual Total Return: | 1.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,300.74 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/03/2020 | $6.61 | $6.83 | $6.50 | $6.76 | 426.90K |
| 08/04/2020 | $6.72 | $6.79 | $6.58 | $6.66 | 290.00K |
| 08/05/2020 | $6.75 | $6.81 | $6.58 | $6.68 | 457.40K |
| 08/06/2020 | $6.67 | $7.08 | $6.67 | $7.04 | 443.30K |
| 08/07/2020 | $6.99 | $7.03 | $6.86 | $7.01 | 813.90K |
|
| About Acco Brands |
| ACCO Brands designs, markets, and manufactures consumer, school, and office products. Co.'s brands include AT-A-GLANCE®, Barrilito®, Derwent®, Esselte®, Five Star®, Foroni®, GBC®, Hilroy®, and Wilson Jones®. Co.'s product categories include storage and organization; stapling; punching; laminating, shredding, and binding machines; dry erase boards; notebooks; calendars; computer accessories; and do-it-yourself tools, among others. Co.'s segments are: ACCO Brands North America, which is comprised of the U.S. and Canada; ACCO Brands EMEA, which is comprised of Europe, Middle East and Africa; and ACCO Brands International, which is comprised of Australia/N.Z., Latin America and Asia-Pacific. |
| ACCO Historical Closing Prices | |
| Date | Close |
| 08/03/2020 | $6.76 |
| 08/04/2020 | $6.66 |
| 08/05/2020 | $6.68 |
| 08/06/2020 | $7.04 |
| 08/07/2020 | $7.01 |
| Industrials Historical Prices |
| ACCO is categorized under the Industrials sector; below are some other companies in the same sector:
ACM Historical Stock Prices Also explore: ACCO shares outstanding history |
