Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	201.03	202.91	200.44	202.16	183.45	407,500
2021-04-22	200.30	200.96	197.52	200.00	181.49	639,200
2021-04-21	198.12	199.52	197.57	199.23	180.79	555,200
2021-04-20	199.03	199.49	196.44	198.04	179.71	518,800
2021-04-19	199.51	200.94	197.98	198.60	180.22	539,700
2021-04-16	200.15	200.94	197.67	198.60	180.22	416,700
2021-04-15	196.22	199.71	195.88	198.45	180.08	525,100
2021-04-14	193.56	195.95	192.23	194.65	176.64	722,600
2021-04-13	195.32	195.85	192.17	193.64	175.72	611,300
2021-04-12	197.41	198.68	195.52	196.54	178.35	491,200
2021-04-09	192.70	197.80	191.58	197.13	178.89	915,300
2021-04-08	189.43	192.46	188.82	191.97	174.20	452,300
2021-04-07	192.91	192.91	189.47	190.60	172.96	323,200
2021-04-06	189.44	192.84	189.44	192.31	174.51	494,800
2021-04-05	189.27	192.09	188.56	190.95	173.28	449,800
2021-04-01	183.57	188.81	181.84	188.07	170.66	850,900
2021-03-31	185.00	186.36	183.48	183.65	166.65	414,900
2021-03-30	182.53	185.47	182.20	185.18	168.04	397,400
2021-03-29	182.19	185.23	182.09	182.49	165.60	582,300
2021-03-26	182.05	183.77	180.60	183.64	166.64	306,100
2021-03-25	177.53	181.87	174.64	181.59	164.78	535,300
2021-03-24	177.86	180.13	176.69	177.10	160.71	401,000
2021-03-23	179.64	181.32	175.83	176.81	160.45	428,600
2021-03-22	178.07	181.39	176.97	180.43	163.73	356,700
2021-03-19	180.40	181.82	177.52	179.51	162.90	1,330,600
2021-03-18	180.78	182.66	180.05	181.57	164.77	603,800
2021-03-17	179.87	182.09	179.00	181.13	164.37	363,200
2021-03-16	184.94	185.92	180.50	180.53	163.82	538,800
2021-03-15	180.38	184.32	179.70	184.01	166.98	420,700
2021-03-12	180.78	181.49	179.19	180.79	164.06	373,200
2021-03-11	181.47	181.47	177.30	179.28	162.69	698,700
2021-03-10	182.50	183.65	180.09	180.25	163.57	596,100
2021-03-09	183.08	186.77	182.17	182.27	165.40	637,200
2021-03-08	177.64	185.82	176.84	183.04	166.10	865,600
2021-03-05	174.93	177.96	168.72	177.27	160.86	592,500
2021-03-04	178.15	178.84	168.47	172.19	156.25	458,700
2021-03-03	177.70	180.21	176.75	178.42	161.91	595,100
2021-03-02	177.45	178.85	174.74	177.01	160.63	540,500
2021-03-01	176.70	181.70	176.70	178.47	161.39	513,400
2021-02-26	177.81	179.69	175.21	175.21	158.44	701,900
2021-02-25	179.54	181.57	177.89	178.92	161.80	631,700
2021-02-24	175.79	181.39	173.75	180.52	163.24	1,277,100
2021-02-23	171.89	176.40	168.88	175.74	158.92	601,000
2021-02-22	173.74	173.85	171.35	172.31	155.82	577,300
2021-02-19	173.42	176.80	173.42	175.41	158.62	616,000
2021-02-18	174.40	175.57	171.69	172.57	156.06	398,800
2021-02-17	178.04	178.98	175.10	175.48	158.69	345,900
2021-02-16	177.82	179.31	177.13	179.11	161.97	465,100
2021-02-12	172.45	177.35	172.35	177.23	160.27	252,600
2021-02-11	174.17	174.58	170.53	173.36	156.77	434,300
2021-02-10	174.53	176.38	172.79	174.63	157.92	511,400
2021-02-09	174.44	174.84	171.50	172.54	156.03	491,100
2021-02-08	172.83	175.58	170.78	174.89	158.15	531,400
2021-02-05	171.62	173.17	169.64	173.09	156.53	667,900
2021-02-04	166.19	169.94	162.48	169.76	153.51	730,400
2021-02-03	160.00	167.95	159.17	166.41	150.48	925,500
2021-02-02	154.95	157.19	152.60	155.99	141.06	456,000
2021-02-01	153.32	153.76	149.43	153.06	138.41	381,700
2021-01-29	153.08	153.82	150.34	150.87	136.43	421,000
2021-01-28	151.17	156.10	150.02	154.31	139.54	385,500

← NewerPage 24 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.