Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	114.47	116.82	114.47	116.09	104.02	608,900
2020-08-04	112.32	114.18	111.80	113.84	102.00	657,800
2020-08-03	114.04	114.39	112.54	112.81	101.08	480,700
2020-07-31	114.70	115.03	112.10	113.34	101.55	400,300
2020-07-30	116.34	117.01	114.60	115.13	103.16	457,900
2020-07-29	118.20	119.37	117.26	117.96	105.69	746,700
2020-07-28	117.25	118.39	116.29	117.60	105.37	968,500
2020-07-27	120.46	120.90	113.62	115.86	103.81	1,203,800
2020-07-24	121.05	122.71	119.91	120.41	107.89	1,467,700
2020-07-23	122.26	123.60	120.40	120.91	108.34	362,800
2020-07-22	120.13	122.20	119.93	122.20	109.49	358,600
2020-07-21	120.11	121.41	120.00	120.49	107.96	400,500
2020-07-20	120.50	121.01	119.66	119.89	107.42	310,400
2020-07-17	120.27	121.66	118.80	121.26	108.65	595,400
2020-07-16	118.89	120.58	118.40	119.42	107.00	675,300
2020-07-15	118.05	119.61	117.32	118.99	106.62	761,700
2020-07-14	112.12	115.82	111.44	115.82	103.78	784,400
2020-07-13	112.20	114.09	111.70	112.15	100.49	946,100
2020-07-10	110.80	111.84	110.01	111.04	99.494	970,800
2020-07-09	112.50	112.71	109.99	110.61	99.109	573,400
2020-07-08	115.48	116.04	112.49	112.95	101.21	673,600
2020-07-07	116.70	116.84	115.27	115.85	103.80	480,300
2020-07-06	119.43	120.09	116.71	118.18	105.89	629,400
2020-07-02	115.19	117.56	114.64	117.00	104.83	728,400
2020-07-01	114.34	114.75	112.30	114.02	102.16	492,500
2020-06-30	111.79	115.09	111.73	114.09	102.23	594,900
2020-06-29	110.83	113.07	110.35	111.94	100.30	337,900
2020-06-26	111.13	112.27	109.38	109.83	98.410	1,504,400
2020-06-25	112.06	112.06	109.41	111.37	99.790	826,900
2020-06-24	114.38	114.83	111.98	112.29	100.61	908,100
2020-06-23	115.12	115.88	113.43	115.48	103.47	605,300
2020-06-22	113.46	114.31	112.42	113.77	101.94	403,900
2020-06-19	118.61	118.61	114.51	114.52	102.61	542,300
2020-06-18	115.69	116.75	114.87	116.47	104.36	412,900
2020-06-17	116.66	117.17	115.32	115.75	103.71	260,400
2020-06-16	119.75	119.89	114.67	116.35	104.25	547,400
2020-06-15	110.38	116.30	109.07	115.52	103.51	376,100
2020-06-12	115.98	116.95	112.00	113.50	101.70	429,900
2020-06-11	118.91	118.91	111.92	112.01	100.36	710,500
2020-06-10	122.35	122.35	119.04	121.46	108.83	656,900
2020-06-09	123.29	123.58	121.38	122.42	109.69	363,300
2020-06-08	122.95	125.64	122.84	124.61	111.65	441,200
2020-06-05	122.70	125.67	121.80	123.32	110.50	739,100
2020-06-04	118.46	120.00	117.50	118.74	106.39	432,700
2020-06-03	117.25	120.22	116.35	119.75	107.30	629,400
2020-06-02	112.59	116.51	112.59	115.57	103.55	643,200
2020-06-01	111.30	113.78	111.16	112.97	100.70	493,200
2020-05-29	111.67	112.53	109.26	110.67	98.653	1,155,800
2020-05-28	114.59	114.59	112.00	112.19	100.01	397,500
2020-05-27	113.52	114.84	111.33	113.42	101.10	677,200
2020-05-26	109.39	112.04	108.42	111.45	99.349	615,100
2020-05-22	105.80	107.63	105.67	106.45	94.892	577,700
2020-05-21	105.02	106.05	103.12	105.91	94.410	464,100
2020-05-20	103.90	106.83	103.90	105.75	94.268	484,200
2020-05-19	103.79	104.51	102.56	102.81	91.647	380,500
2020-05-18	104.28	106.46	104.28	104.49	93.144	576,100
2020-05-15	101.18	101.84	99.260	100.48	89.570	499,600
2020-05-14	101.23	102.26	98.840	102.22	91.121	500,600
2020-05-13	103.36	105.19	101.12	102.26	91.157	551,100
2020-05-12	109.18	109.88	104.42	104.46	93.118	415,800

← NewerPage 27 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.