Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	108.16	109.30	105.46	108.81	96.995	409,900
2020-05-08	106.35	109.53	105.93	109.26	97.397	379,400
2020-05-07	107.03	107.72	103.80	104.32	92.993	628,500
2020-05-06	107.10	107.93	105.35	105.75	94.268	333,500
2020-05-05	107.57	108.37	106.14	106.49	94.927	444,300
2020-05-04	107.65	107.99	105.61	106.92	95.311	378,200
2020-05-01	108.40	108.60	105.15	108.07	96.336	469,200
2020-04-30	111.02	112.06	108.54	110.39	98.404	620,700
2020-04-29	116.37	119.55	112.18	114.16	101.76	859,900
2020-04-28	116.38	119.41	114.55	114.68	102.23	640,500
2020-04-27	108.97	114.25	107.76	114.00	101.62	470,700
2020-04-24	108.04	109.19	106.13	108.54	96.755	400,600
2020-04-23	106.50	108.94	106.17	106.73	95.141	494,200
2020-04-22	104.46	106.28	103.48	105.37	93.929	429,700
2020-04-21	102.76	103.73	101.82	103.26	92.048	506,500
2020-04-20	107.85	107.85	104.41	104.90	93.510	370,700
2020-04-17	107.24	110.00	106.36	109.36	97.486	405,600
2020-04-16	107.66	108.35	101.66	104.68	93.314	539,800
2020-04-15	106.82	108.63	105.71	106.98	95.364	425,700
2020-04-14	111.00	112.87	109.89	110.53	98.529	376,200
2020-04-13	114.15	114.98	108.03	108.78	96.969	580,400
2020-04-09	110.94	116.67	110.94	115.03	102.54	688,800
2020-04-08	105.56	110.71	104.37	110.21	98.243	544,300
2020-04-07	103.50	107.62	100.70	104.16	92.850	691,700
2020-04-06	98.960	102.15	97.670	100.42	89.516	661,000
2020-04-03	94.800	98.590	93.290	93.610	83.446	827,800
2020-04-02	94.990	100.83	93.990	95.900	85.487	794,600
2020-04-01	98.020	99.840	95.180	95.930	85.514	809,200
2020-03-31	102.96	104.45	100.94	101.87	90.809	1,230,200
2020-03-30	100.97	105.09	97.630	104.77	93.394	657,300
2020-03-27	98.350	102.30	96.760	100.31	89.418	543,300
2020-03-26	98.720	107.24	98.130	101.99	90.916	711,600
2020-03-25	96.270	99.950	93.280	97.760	87.145	1,125,200
2020-03-24	82.470	98.950	81.080	96.760	86.254	994,700
2020-03-23	89.600	90.110	76.960	78.750	70.199	925,600
2020-03-20	103.41	103.41	88.010	90.800	80.941	906,600
2020-03-19	104.45	105.72	97.090	103.05	91.861	639,500
2020-03-18	97.740	105.85	97.590	105.46	94.009	732,700
2020-03-17	99.340	107.96	95.850	106.71	95.123	850,200
2020-03-16	93.500	104.05	93.500	97.010	86.477	839,600
2020-03-13	109.43	110.43	99.350	106.08	94.562	784,500
2020-03-12	104.42	108.08	100.20	104.22	92.904	1,149,400
2020-03-11	116.73	117.39	110.40	110.94	98.894	1,088,200
2020-03-10	118.83	120.67	114.07	120.36	107.29	923,100
2020-03-09	114.02	118.03	112.61	115.46	102.92	1,039,800
2020-03-06	115.43	121.55	115.43	120.82	107.70	802,400
2020-03-05	117.16	120.88	116.79	119.12	106.19	1,044,200
2020-03-04	119.75	121.84	117.13	121.76	108.54	636,700
2020-03-03	119.19	122.33	116.80	117.96	105.15	811,100
2020-03-02	114.73	120.05	112.72	120.01	106.46	951,400
2020-02-28	111.51	115.37	110.69	114.49	101.57	1,002,300
2020-02-27	117.10	120.38	115.08	115.09	102.10	873,300
2020-02-26	122.65	124.26	119.83	119.84	106.31	921,700
2020-02-25	127.87	127.87	121.23	121.52	107.80	889,900
2020-02-24	129.99	129.99	126.73	127.43	113.04	799,800
2020-02-21	135.95	136.10	133.45	133.95	118.83	550,000
2020-02-20	136.13	137.39	135.64	136.77	121.33	260,300
2020-02-19	136.16	137.38	135.74	136.77	121.33	492,600
2020-02-18	137.75	138.10	135.30	135.98	120.63	386,300
2020-02-14	138.01	138.76	137.17	138.13	122.54	317,500

← NewerPage 28 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.