S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
NYSE:ACCO

ACCO Brands Stock Chart and Price History

$7.29
-0.31 (-4.08%)
(As of 05/18/2022 12:00 AM ET)
Add
Compare
Today's Range
$7.25
$7.59
50-Day Range
$7.10
$8.45
52-Week Range
$6.96
$9.76
Volume
514,582 shs
Average Volume
595,505 shs
Market Capitalization
$707.03 million
P/E Ratio
5.93
Dividend Yield
3.95%
Beta
1.9

ACCO Brands (NYSE:ACCO) Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
-6.18%
3 Month
Performance
-18.73%
Year-To-Date
Performance
-11.74%
1 Year
Performance
-23.90%

ACCO Brands (NYSE ACCO) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

ACCO Brands (NYSE:ACCO) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$7.60$7.29
-4.08%
$7.59$7.25514,582 shs$707.03 million
05/17/2022$7.37$7.60
+3.12%
$7.61$7.47559,111 shs$737.09 million
05/16/2022$7.35$7.37
+0.27%
$7.42$7.26579,771 shs$714.79 million
05/13/2022$7.22$7.35
+1.80%
$7.43$7.20595,845 shs$712.85 million
05/12/2022$7.10$7.22
+1.69%
$7.25$7.02948,015 shs$700.24 million
05/11/2022$7.10$7.10$7.28$7.08673,086 shs$688.60 million
05/10/2022$7.17$7.10
-0.98%
$7.29$6.96852,669 shs$688.60 million
05/09/2022$7.12$7.17
+0.70%
$7.25$7.051.23 million shs$695.39 million
05/06/2022$7.24$7.12
-1.66%
$7.31$7.06858,619 shs$690.54 million
05/05/2022$7.30$7.24
-0.82%
$7.30$7.091.09 million shs$702.18 million
05/04/2022$7.15$7.30
+2.10%
$7.36$7.12829,533 shs$708.00 million
05/03/2022$7.15$7.15$7.26$7.13651,478 shs$693.45 million
05/02/2022$7.33$7.15
-2.46%
$7.41$7.06863,089 shs$692.40 million
04/29/2022$7.63$7.33
-3.93%
$7.58$7.29870,732 shs$709.83 million
04/28/2022$7.42$7.63
+2.83%
$7.72$7.39722,847 shs$738.88 million
04/27/2022$7.62$7.42
-2.62%
$7.65$7.24781,909 shs$718.55 million
04/26/2022$7.83$7.62
-2.68%
$7.80$7.60543,484 shs$737.91 million
04/25/2022$7.79$7.83
+0.51%
$7.86$7.61723,355 shs$758.25 million
04/22/2022$7.86$7.79
-0.89%
$7.88$7.77316,557 shs$754.38 million
04/21/2022$7.80$7.86
+0.77%
$8.01$7.83383,909 shs$761.16 million
04/20/2022$7.77$7.80
+0.39%
$7.93$7.76297,060 shs$755.34 million
04/19/2022$7.56$7.77
+2.78%
$7.84$7.63339,622 shs$752.44 million
04/18/2022$7.68$7.56
-1.56%
$7.75$7.51588,596 shs$732.10 million
04/15/2022$7.68$7.68$7.86$7.67593,706 shs$743.73 million
04/14/2022$7.70$7.68
-0.26%
$7.86$7.67591,438 shs$743.72 million
04/13/2022$7.70$7.70$7.78$7.67583,959 shs$745.66 million
04/12/2022$7.71$7.70
-0.13%
$7.87$7.69602,372 shs$745.66 million
04/11/2022$7.75$7.71
-0.52%
$7.95$7.68377,278 shs$746.63 million
04/08/2022$7.67$7.75
+1.04%
$7.81$7.62434,416 shs$750.50 million
04/07/2022$7.90$7.67
-2.91%
$7.90$7.66465,715 shs$742.76 million
04/06/2022$7.87$7.90
+0.38%
$7.94$7.70662,062 shs$757.22 million
04/05/2022$8.05$7.87
-2.24%
$8.16$7.86476,767 shs$754.35 million
04/04/2022$8.04$8.05
+0.12%
$8.06$7.85458,783 shs$771.60 million
04/01/2022$8.00$8.04
+0.50%
$8.06$7.891.04 million shs$770.64 million
03/31/2022$8.17$8.00
-2.08%
$8.21$7.96582,115 shs$766.81 million
03/30/2022$8.34$8.17
-2.04%
$8.37$8.16552,468 shs$783.10 million
03/29/2022$8.19$8.34
+1.83%
$8.38$8.24441,642 shs$799.40 million
03/28/2022$8.19$8.19$8.20$8.06396,003 shs$785.02 million
03/25/2022$8.19$8.19$8.29$8.15377,126 shs$785.02 million
03/24/2022$8.12$8.19
+0.86%
$8.26$8.04642,273 shs$785.02 million
03/23/2022$8.30$8.12
-2.17%
$8.32$8.10544,810 shs$778.31 million
03/22/2022$8.37$8.30
-0.84%
$8.50$8.28645,542 shs$795.56 million
03/21/2022$8.31$8.37
+0.72%
$8.46$8.30394,857 shs$802.27 million
03/18/2022$8.35$8.31
-0.48%
$8.38$8.25977,063 shs$796.52 million
03/18/2022$8.35$8.31
-0.48%
$8.38$8.25977,063 shs$796.52 million
03/17/2022$8.45$8.35
-1.18%
$8.39$8.23328,735 shs$800.36 million
03/16/2022$8.26$8.45
+2.30%
$8.49$8.29740,336 shs$809.94 million
03/15/2022$8.27$8.26
-0.12%
$8.37$8.16348,494 shs$791.73 million
03/14/2022$8.29$8.27
-0.24%
$8.40$8.20456,990 shs$792.69 million
03/11/2022$8.32$8.29
-0.36%
$8.43$8.27488,433 shs$794.61 million
03/10/2022$8.42$8.32
-1.19%
$8.41$8.20540,620 shs$797.48 million
03/09/2022$8.33$8.42
+1.08%
$8.53$8.38491,328 shs$807.07 million
03/08/2022$8.28$8.33
+0.60%
$8.55$8.25591,470 shs$798.44 million
03/07/2022$8.63$8.28
-4.06%
$8.68$8.28872,027 shs$793.65 million
03/04/2022$8.75$8.63
-1.37%
$8.75$8.54404,957 shs$827.19 million
03/03/2022$8.53$8.75
+2.58%
$8.78$8.51670,500 shs$838.70 million
03/02/2022$8.26$8.53
+3.27%
$8.63$8.28924,991 shs$817.61 million
03/01/2022$8.60$8.26
-3.95%
$8.59$8.091.35 million shs$791.73 million
02/28/2022$8.72$8.60
-1.38%
$8.71$8.51632,541 shs$823.29 million
02/25/2022$8.46$8.72
+3.07%
$8.78$8.46746,731 shs$834.77 million
02/24/2022$8.60$8.46
-1.63%
$8.59$8.22913,389 shs$809.88 million
02/23/2022$8.67$8.60
-0.81%
$8.75$8.56673,864 shs$823.29 million
02/22/2022$8.97$8.67
-3.34%
$8.95$8.63745,244 shs$829.99 million
02/21/2022$8.97$8.97$9.00$8.76969,812 shs$858.71 million
02/18/2022$8.89$8.97
+0.90%
$9.00$8.76969,612 shs$858.71 million
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.