Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	135.63	140.84	135.29	139.81	125.91	579,500
2020-10-28	135.18	136.99	134.50	135.15	121.71	600,600
2020-10-27	139.44	140.19	138.15	138.15	124.41	528,300
2020-10-26	140.49	140.65	137.55	139.25	125.40	379,700
2020-10-23	142.07	143.80	140.46	141.74	127.64	683,100
2020-10-22	138.59	142.84	137.59	140.87	126.86	736,200
2020-10-21	134.49	145.45	134.49	142.56	128.38	1,400,800
2020-10-20	135.41	137.50	133.91	134.34	120.98	579,300
2020-10-19	133.93	136.19	133.53	133.74	120.44	674,300
2020-10-16	133.72	134.48	133.37	134.02	120.69	435,500
2020-10-15	129.79	133.56	129.66	132.86	119.65	419,800
2020-10-14	129.39	131.67	129.39	131.18	118.13	345,800
2020-10-13	129.00	130.76	128.46	129.44	116.57	353,000
2020-10-12	131.60	131.87	129.08	129.31	116.45	673,300
2020-10-09	133.04	133.22	130.18	130.50	117.52	469,300
2020-10-08	130.03	132.18	130.03	132.06	118.93	411,700
2020-10-07	128.11	131.46	127.96	129.56	116.67	409,200
2020-10-06	129.28	130.60	125.75	126.34	113.78	763,700
2020-10-05	125.96	128.72	125.80	128.22	115.47	770,800
2020-10-02	122.79	125.70	122.56	124.33	111.96	718,300
2020-10-01	128.71	129.50	124.31	124.65	112.25	679,900
2020-09-30	125.36	129.40	125.05	127.84	115.13	886,400
2020-09-29	123.64	125.34	123.24	124.59	112.20	662,700
2020-09-28	120.76	123.86	120.53	123.01	110.78	565,200
2020-09-25	116.20	119.75	115.77	119.30	107.44	429,400
2020-09-24	118.01	119.62	116.74	117.36	105.69	614,100
2020-09-23	122.29	122.43	118.22	118.71	106.90	696,000
2020-09-22	120.91	122.59	120.85	122.01	109.88	672,200
2020-09-21	123.10	124.26	119.55	121.20	109.15	630,100
2020-09-18	128.04	128.78	124.57	125.48	113.00	741,900
2020-09-17	127.00	129.73	124.66	128.69	115.89	708,800
2020-09-16	128.36	129.74	128.02	128.33	115.57	1,137,400
2020-09-15	123.17	128.72	123.17	128.02	115.29	956,500
2020-09-14	121.29	123.84	121.12	121.81	109.70	723,700
2020-09-11	117.23	120.82	116.91	119.79	107.88	807,200
2020-09-10	117.20	118.05	115.91	116.04	104.50	546,200
2020-09-09	114.59	117.02	114.59	116.35	104.78	439,300
2020-09-08	118.38	118.38	113.56	114.06	102.72	606,400
2020-09-04	120.42	120.69	117.65	119.08	107.24	574,400
2020-09-03	121.21	121.33	117.04	119.08	107.24	561,100
2020-09-02	117.78	121.53	117.57	121.16	109.11	553,600
2020-09-01	114.16	117.71	113.06	117.66	105.96	521,800
2020-08-31	118.18	118.18	114.65	115.39	103.39	544,300
2020-08-28	116.64	118.36	115.42	118.18	105.89	314,500
2020-08-27	115.34	117.13	115.26	116.29	104.20	349,800
2020-08-26	115.63	116.03	114.62	115.75	103.71	371,100
2020-08-25	116.10	116.30	114.44	115.91	103.86	438,400
2020-08-24	115.48	116.31	114.78	115.38	103.38	240,700
2020-08-21	113.31	115.05	112.69	114.58	102.67	360,700
2020-08-20	113.09	113.60	112.21	113.44	101.64	441,500
2020-08-19	115.04	116.08	113.75	114.25	102.37	333,900
2020-08-18	115.70	115.90	114.15	114.34	102.45	403,300
2020-08-17	117.43	117.43	115.43	115.86	103.81	354,200
2020-08-14	117.50	117.97	116.36	116.59	104.47	378,600
2020-08-13	119.11	119.18	117.86	118.43	106.12	366,700
2020-08-12	119.94	120.82	119.11	120.46	107.93	419,600
2020-08-11	118.18	119.95	117.83	118.35	106.04	625,900
2020-08-10	116.36	117.19	115.33	116.18	104.10	343,300
2020-08-07	113.72	115.83	113.39	115.82	103.78	379,700
2020-08-06	115.94	116.85	114.13	114.45	102.55	580,900

← NewerPage 26 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.