Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	206.77	207.43	202.26	205.42	187.55	360,600
2021-10-12	206.36	207.68	205.11	205.68	187.79	378,800
2021-10-11	207.22	208.89	205.46	206.01	188.09	270,100
2021-10-08	213.03	213.03	206.67	206.77	188.78	397,200
2021-10-07	212.38	215.33	211.86	213.33	194.77	323,800
2021-10-06	208.96	210.98	206.02	210.31	192.01	432,900
2021-10-05	209.00	211.99	207.63	210.97	192.62	520,400
2021-10-04	209.45	211.81	206.55	207.94	189.85	357,900
2021-10-01	207.71	210.45	203.23	209.65	191.41	395,500
2021-09-30	213.98	214.82	207.11	207.21	189.18	467,300
2021-09-29	212.82	214.94	211.52	212.84	194.32	238,800
2021-09-28	215.78	217.35	212.44	212.52	194.03	302,600
2021-09-27	216.21	217.93	214.39	217.07	198.18	427,400
2021-09-24	217.63	219.24	216.58	216.94	198.07	274,600
2021-09-23	215.15	220.79	215.15	218.51	199.50	424,100
2021-09-22	211.66	215.00	210.54	213.39	194.83	322,600
2021-09-21	213.00	213.00	209.94	210.53	192.21	307,100
2021-09-20	211.69	213.60	208.83	212.43	193.95	368,200
2021-09-17	221.07	221.43	214.27	214.68	196.00	741,900
2021-09-16	222.78	223.06	221.02	221.43	202.17	284,300
2021-09-15	221.77	224.59	221.33	222.53	203.17	373,200
2021-09-14	223.70	223.70	220.62	221.82	202.52	295,700
2021-09-13	226.12	226.12	221.76	223.32	203.89	236,200
2021-09-10	226.55	227.51	224.33	224.37	204.85	312,200
2021-09-09	225.49	227.04	224.75	224.94	205.37	212,100
2021-09-08	222.89	225.75	222.37	224.92	205.35	368,300
2021-09-07	224.98	225.30	221.83	223.88	204.40	434,500
2021-09-03	226.95	227.69	225.65	225.73	206.09	296,600
2021-09-02	226.91	227.44	225.02	227.37	207.59	256,400
2021-09-01	226.39	227.69	222.70	226.14	206.47	454,400
2021-08-31	226.06	227.04	224.03	225.39	205.78	584,100
2021-08-30	226.77	228.88	226.19	226.62	206.28	288,900
2021-08-27	226.36	228.09	225.25	226.14	205.85	439,300
2021-08-26	224.41	226.04	223.38	224.69	204.53	402,400
2021-08-25	219.40	224.49	217.84	223.94	203.84	791,600
2021-08-24	217.99	220.24	217.99	219.09	199.43	374,200
2021-08-23	219.55	220.20	217.77	218.05	198.48	308,800
2021-08-20	215.07	218.95	215.07	218.28	198.69	321,800
2021-08-19	213.91	217.06	212.68	215.47	196.13	392,000
2021-08-18	215.62	218.09	215.32	215.62	196.27	371,500
2021-08-17	219.40	220.50	215.59	216.78	197.33	423,900
2021-08-16	214.93	219.83	214.28	219.70	199.98	538,400
2021-08-13	215.93	218.13	215.35	215.53	196.19	292,600
2021-08-12	216.67	217.91	215.34	216.02	196.63	255,500
2021-08-11	217.54	218.49	215.96	217.50	197.98	317,700
2021-08-10	215.36	218.53	215.00	217.03	197.55	349,900
2021-08-09	213.06	214.98	211.51	214.65	195.39	453,400
2021-08-06	212.91	214.50	211.31	213.22	194.09	369,500
2021-08-05	214.25	215.41	211.02	211.90	192.88	280,800
2021-08-04	213.48	214.54	211.56	212.76	193.67	389,700
2021-08-03	211.06	214.31	209.36	213.97	194.77	358,100
2021-08-02	211.68	215.25	209.80	210.26	191.39	534,300
2021-07-30	209.35	211.07	209.35	210.68	191.77	342,000
2021-07-29	211.47	211.47	207.95	209.70	190.88	436,900
2021-07-28	207.10	214.65	206.42	209.99	191.15	1,185,400
2021-07-27	204.20	207.17	202.22	205.05	186.65	683,700
2021-07-26	202.30	205.88	202.22	205.30	186.88	445,200
2021-07-23	201.32	202.77	199.75	202.25	184.10	399,400
2021-07-22	203.25	203.25	200.42	200.88	182.85	376,300
2021-07-21	201.81	204.05	201.71	203.09	184.86	664,200

← NewerPage 22 of 79 · 4,731 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.