Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	151.85	152.18	147.40	148.67	134.44	430,900
2021-01-26	156.87	157.35	154.95	155.37	140.50	307,200
2021-01-25	155.98	156.85	153.56	155.93	141.01	388,000
2021-01-22	159.32	159.69	156.49	156.68	141.69	468,400
2021-01-21	159.78	160.85	158.29	159.77	144.48	296,600
2021-01-20	160.16	161.53	159.07	159.38	144.13	412,000
2021-01-19	161.22	162.12	158.78	159.77	144.48	412,700
2021-01-15	160.95	160.95	158.43	159.33	144.08	421,000
2021-01-14	163.28	164.01	161.43	161.78	146.30	373,600
2021-01-13	162.50	163.73	160.51	162.93	147.34	563,300
2021-01-12	161.46	164.11	160.79	163.43	147.79	436,400
2021-01-11	155.40	162.70	155.40	161.34	145.90	541,400
2021-01-08	163.28	163.82	155.56	156.75	141.75	664,200
2021-01-07	160.44	163.27	159.83	162.98	147.38	510,900
2021-01-06	153.99	158.54	153.07	158.05	142.92	1,006,700
2021-01-05	154.05	154.78	151.69	152.23	137.66	827,000
2021-01-04	155.46	157.25	151.11	151.90	137.36	527,900
2020-12-31	154.70	155.48	152.96	155.11	140.27	203,900
2020-12-30	153.32	154.89	153.01	154.19	139.43	190,800
2020-12-29	154.50	155.01	151.49	152.22	137.65	230,900
2020-12-28	155.00	155.78	153.33	153.94	139.21	221,000
2020-12-24	153.57	153.95	152.20	153.40	138.72	82,200
2020-12-23	152.67	154.14	151.78	152.71	138.10	305,700
2020-12-22	151.37	152.81	150.19	151.76	137.24	336,700
2020-12-21	150.69	152.36	148.55	152.08	137.53	312,900
2020-12-18	151.95	153.17	150.59	152.96	138.32	995,200
2020-12-17	151.65	152.92	150.49	152.23	137.66	351,500
2020-12-16	151.01	151.22	148.90	150.65	136.23	301,000
2020-12-15	150.65	151.79	149.16	150.98	136.53	437,600
2020-12-14	151.82	151.93	148.45	148.77	134.53	599,300
2020-12-11	149.53	150.69	149.15	150.01	135.65	437,400
2020-12-10	153.12	153.21	149.96	150.80	136.37	456,400
2020-12-09	156.14	156.61	153.00	153.90	139.17	349,500
2020-12-08	153.69	156.05	152.26	155.31	140.45	438,400
2020-12-07	154.31	155.37	153.03	154.18	139.43	409,500
2020-12-04	150.35	154.24	150.14	154.04	139.30	313,800
2020-12-03	150.81	152.20	149.54	149.87	135.53	450,800
2020-12-02	150.65	152.43	150.00	150.84	136.40	324,300
2020-12-01	150.81	152.71	149.01	151.75	137.23	399,500
2020-11-30	150.08	151.25	148.50	149.34	134.49	590,300
2020-11-27	151.40	152.24	149.44	150.30	135.35	179,400
2020-11-25	152.25	152.97	150.85	151.56	136.49	317,400
2020-11-24	149.27	153.50	148.58	153.06	137.84	559,700
2020-11-23	148.91	149.69	146.63	147.48	132.81	370,000
2020-11-20	146.86	147.85	146.12	147.50	132.83	414,200
2020-11-19	146.84	147.50	145.35	147.03	132.41	509,700
2020-11-18	150.16	151.50	147.41	147.43	132.77	480,400
2020-11-17	151.38	152.23	149.10	149.44	134.58	556,500
2020-11-16	152.18	153.98	150.86	152.60	137.42	513,600
2020-11-13	148.99	151.07	148.33	149.58	134.70	638,200
2020-11-12	150.54	151.35	146.60	147.62	132.94	493,200
2020-11-11	151.82	153.23	150.33	151.78	136.68	426,900
2020-11-10	151.64	152.72	147.71	150.70	135.71	1,172,900
2020-11-09	153.99	156.82	150.98	152.35	137.20	891,200
2020-11-06	147.12	148.82	146.92	148.26	133.52	312,100
2020-11-05	145.40	148.90	145.00	147.04	132.42	348,600
2020-11-04	145.29	145.89	142.51	143.38	129.12	483,000
2020-11-03	143.88	146.02	143.12	145.21	130.77	452,500
2020-11-02	140.09	142.28	139.43	141.70	127.61	480,800
2020-10-30	138.15	140.29	136.68	138.39	124.63	550,200

← NewerPage 25 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.