Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	199.03	204.03	198.49	200.75	182.73	907,700
2021-07-19	200.69	202.02	196.93	198.84	181.00	732,200
2021-07-16	208.50	208.59	202.57	203.29	185.05	465,100
2021-07-15	206.75	209.20	206.36	207.87	189.22	296,800
2021-07-14	208.61	210.05	207.67	208.05	189.38	349,300
2021-07-13	209.46	210.11	207.44	208.22	189.53	569,000
2021-07-12	208.86	212.14	208.31	210.43	191.55	483,600
2021-07-09	210.29	211.12	209.00	210.35	191.47	330,700
2021-07-08	206.42	208.12	204.42	207.48	188.86	384,500
2021-07-07	205.87	210.11	205.87	209.51	190.71	592,300
2021-07-06	209.75	210.00	204.40	206.52	187.99	467,700
2021-07-02	210.36	210.36	208.16	209.90	191.06	349,600
2021-07-01	211.77	212.00	209.84	210.27	191.40	387,000
2021-06-30	209.52	210.75	208.95	210.24	191.37	274,200
2021-06-29	209.81	211.08	209.41	209.71	190.89	236,100
2021-06-28	209.19	209.87	207.46	209.40	190.61	386,900
2021-06-25	208.60	210.99	208.32	208.67	189.94	786,500
2021-06-24	210.22	210.22	207.51	207.82	189.17	539,200
2021-06-23	210.63	210.63	208.43	208.62	189.90	222,500
2021-06-22	209.69	211.10	208.25	210.04	191.19	354,100
2021-06-21	207.98	211.16	207.72	209.88	191.05	383,300
2021-06-18	204.20	207.09	202.75	205.49	187.05	823,400
2021-06-17	211.09	212.31	204.86	208.57	189.85	382,200
2021-06-16	214.16	214.85	210.59	211.09	192.15	418,200
2021-06-15	213.57	215.41	211.87	214.67	195.41	697,700
2021-06-14	219.10	219.20	213.43	213.56	194.40	658,500
2021-06-11	218.11	219.61	217.38	219.35	199.67	353,200
2021-06-10	219.29	219.90	216.80	217.09	197.61	266,700
2021-06-09	218.15	219.57	217.39	218.12	198.55	235,300
2021-06-08	216.07	218.93	214.32	218.27	198.68	385,400
2021-06-07	221.00	221.00	215.36	216.42	197.00	778,100
2021-06-04	220.81	221.56	218.98	220.32	200.55	391,400
2021-06-03	218.19	219.25	216.58	219.25	199.57	487,100
2021-06-02	223.35	223.35	217.44	219.38	199.69	585,200
2021-06-01	222.12	224.46	221.76	222.56	202.59	542,600
2021-05-28	218.25	220.79	217.51	220.53	200.12	522,200
2021-05-27	218.42	219.15	217.03	218.64	198.41	1,153,300
2021-05-26	217.04	217.60	214.17	216.71	196.65	856,500
2021-05-25	219.20	219.49	215.40	216.97	196.89	598,200
2021-05-24	218.46	219.87	216.94	218.81	198.56	460,800
2021-05-21	217.87	219.55	216.12	216.62	196.57	499,300
2021-05-20	216.38	218.93	215.57	216.99	196.91	407,400
2021-05-19	214.17	216.24	212.06	216.02	196.03	496,800
2021-05-18	221.20	221.63	216.01	216.06	196.06	414,600
2021-05-17	219.20	222.11	217.36	220.96	200.51	368,500
2021-05-14	221.16	222.08	218.80	219.06	198.79	537,700
2021-05-13	215.41	221.35	214.56	220.44	200.04	443,400
2021-05-12	218.41	218.70	214.60	214.95	195.06	483,600
2021-05-11	220.22	220.22	216.20	218.40	198.19	546,800
2021-05-10	223.32	226.19	221.49	221.58	201.07	469,300
2021-05-07	218.87	222.75	218.43	221.46	200.96	388,800
2021-05-06	216.78	220.38	215.55	220.35	199.96	419,100
2021-05-05	215.55	216.76	212.90	215.92	195.94	805,800
2021-05-04	213.16	214.80	212.40	214.70	194.83	674,600
2021-05-03	215.30	215.49	212.80	213.71	193.93	603,300
2021-04-30	214.86	216.76	212.44	214.17	194.35	683,000
2021-04-29	212.90	215.13	211.33	214.73	194.86	547,700
2021-04-28	205.15	216.98	205.15	211.41	191.84	1,188,200
2021-04-27	200.01	205.49	199.84	204.24	185.34	1,075,800
2021-04-26	202.59	203.49	200.44	200.79	182.21	570,900

← NewerPage 23 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.