Avery Dennison Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	213.17	215.73	211.51	214.01	196.01	393,900
2022-01-05	217.26	219.33	213.90	213.98	195.98	322,100
2022-01-04	212.60	217.83	212.27	215.92	197.76	432,400
2022-01-03	216.81	217.21	210.35	210.81	193.08	408,300
2021-12-31	214.42	217.55	214.42	216.57	198.35	171,000
2021-12-30	218.34	219.41	215.00	215.28	197.17	223,800
2021-12-29	214.61	218.22	214.42	217.11	198.85	329,400
2021-12-28	212.42	216.03	212.42	214.79	196.72	186,400
2021-12-27	209.27	212.57	208.75	212.50	194.63	196,200
2021-12-23	207.73	210.34	207.59	208.47	190.94	246,300
2021-12-22	207.46	208.92	206.79	207.15	189.73	368,600
2021-12-21	205.08	208.41	204.05	208.24	190.72	309,700
2021-12-20	203.73	204.04	195.66	202.38	185.36	503,800
2021-12-17	210.24	210.71	205.85	206.89	189.49	714,900
2021-12-16	212.51	213.46	206.83	210.87	193.13	384,500
2021-12-15	209.85	211.19	206.89	210.87	193.13	423,100
2021-12-14	210.09	212.45	207.95	208.32	190.80	453,400
2021-12-13	212.46	212.97	209.60	210.63	192.91	370,600
2021-12-10	213.69	213.98	210.07	212.63	194.75	316,700
2021-12-09	214.50	214.50	210.70	211.55	193.76	538,400
2021-12-08	215.98	217.09	213.00	215.51	197.38	323,600
2021-12-07	212.52	216.82	212.52	215.21	197.11	402,700
2021-12-06	208.90	213.07	208.33	211.01	193.26	346,800
2021-12-03	209.18	212.04	203.86	205.66	188.36	431,100
2021-12-02	203.62	210.14	202.71	209.18	191.59	452,600
2021-12-01	208.35	210.64	202.47	202.71	185.66	465,400
2021-11-30	212.78	215.19	204.23	205.07	187.82	1,012,700
2021-11-29	217.11	218.26	214.79	215.53	196.78	424,900
2021-11-26	212.81	215.02	210.72	213.95	195.34	318,700
2021-11-24	221.72	221.76	218.16	218.85	199.81	564,000
2021-11-23	219.79	221.74	218.18	221.45	202.18	293,800
2021-11-22	219.02	221.30	217.36	218.97	199.92	452,400
2021-11-19	219.91	221.15	218.36	218.52	199.51	474,700
2021-11-18	222.79	223.44	218.77	219.78	200.66	345,800
2021-11-17	224.89	225.85	220.88	222.92	203.53	243,400
2021-11-16	224.45	228.11	224.36	225.22	205.63	272,900
2021-11-15	226.63	226.64	223.67	224.59	205.05	314,200
2021-11-12	222.78	225.41	221.44	225.19	205.60	222,800
2021-11-11	223.10	223.86	221.09	221.85	202.55	233,100
2021-11-10	226.60	228.18	222.27	222.59	203.22	310,900
2021-11-09	224.84	227.25	223.35	227.13	207.37	392,000
2021-11-08	228.15	229.24	225.94	226.48	206.78	321,500
2021-11-05	219.15	226.70	219.10	226.42	206.72	747,400
2021-11-04	216.92	219.83	216.92	218.35	199.35	274,300
2021-11-03	216.05	220.54	216.05	217.24	198.34	591,200
2021-11-02	219.24	221.12	216.07	216.18	197.37	417,300
2021-11-01	217.54	222.75	215.90	219.24	200.17	641,300
2021-10-29	215.30	219.15	215.30	217.72	198.78	686,100
2021-10-28	210.00	215.75	209.52	215.29	196.56	604,800
2021-10-27	209.60	215.10	205.00	208.18	190.07	790,100
2021-10-26	218.59	218.75	211.24	211.90	193.46	727,900
2021-10-25	217.56	219.14	215.69	218.02	199.05	460,600
2021-10-22	217.47	219.99	216.81	217.50	198.58	293,500
2021-10-21	214.56	216.44	213.39	216.37	197.55	254,000
2021-10-20	211.76	215.69	210.88	214.67	195.99	364,500
2021-10-19	210.69	212.28	209.48	211.28	192.90	302,800
2021-10-18	208.49	209.86	207.39	209.52	191.29	475,200
2021-10-15	209.07	210.47	207.27	209.75	191.50	444,300
2021-10-14	207.35	208.62	206.56	207.73	189.66	503,200
2021-10-13	206.77	207.43	202.26	205.42	187.55	360,600

← NewerPage 21 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-12-23	2:1

Dividends

Ex-date	Amount
2026-09-02	1.0000 USD
2026-06-03	1.0000 USD
2026-03-04	0.9400 USD
2025-12-03	0.9400 USD
2025-09-03	0.9400 USD
2025-06-04	0.9400 USD
2025-03-05	0.8800 USD
2024-12-04	0.8800 USD
2024-09-04	0.8800 USD
2024-06-05	0.8800 USD
2024-03-05	0.8100 USD
2023-12-05	0.8100 USD
2023-09-05	0.8100 USD
2023-06-06	0.8100 USD
2023-02-28	0.7500 USD
2022-12-06	0.7500 USD
2022-09-06	0.7500 USD
2022-05-31	0.7500 USD
2022-03-01	0.6800 USD
2021-11-30	0.6800 USD
2021-08-31	0.6800 USD
2021-06-01	0.6800 USD
2021-03-02	0.6200 USD
2020-12-01	0.6200 USD
2020-09-01	0.5800 USD
2020-06-02	0.5800 USD
2020-03-03	0.5800 USD
2019-12-03	0.5800 USD
2019-09-03	0.5800 USD
2019-06-04	0.5800 USD
2019-03-05	0.5200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.