Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	139.30	139.51	137.10	138.16	122.56	356,100
2020-02-12	138.06	141.00	137.85	139.83	124.04	762,400
2020-02-11	137.16	138.39	136.50	137.62	122.08	262,600
2020-02-10	135.49	136.74	135.17	136.64	121.21	187,000
2020-02-07	137.84	138.40	135.65	136.24	120.86	327,200
2020-02-06	140.64	141.09	138.14	138.89	123.21	467,900
2020-02-05	138.36	140.21	138.25	140.11	124.29	750,800
2020-02-04	135.31	137.84	135.31	136.85	121.40	689,500
2020-02-03	132.05	134.49	131.86	133.98	118.86	558,700
2020-01-31	135.02	135.02	130.66	131.24	116.42	690,700
2020-01-30	135.26	136.36	130.59	136.11	120.74	656,200
2020-01-29	130.82	137.24	128.88	136.23	120.85	838,700
2020-01-28	127.76	130.11	126.83	129.21	114.62	759,200
2020-01-27	127.11	128.76	127.07	127.84	113.41	596,300
2020-01-24	130.72	131.06	128.84	129.68	115.04	342,600
2020-01-23	129.84	131.26	128.61	130.82	116.05	350,500
2020-01-22	131.27	132.23	130.17	130.23	115.53	367,700
2020-01-21	133.12	133.41	130.34	130.52	115.79	821,600
2020-01-17	134.19	134.88	133.11	134.72	119.51	671,400
2020-01-16	132.63	133.98	132.47	133.95	118.83	345,200
2020-01-15	131.50	132.46	131.30	131.96	117.06	321,500
2020-01-14	131.00	131.56	130.44	131.53	116.68	521,500
2020-01-13	128.73	131.00	128.21	130.95	116.17	619,500
2020-01-10	129.10	129.41	128.20	128.51	114.00	274,600
2020-01-09	127.42	128.90	126.47	128.73	114.20	607,100
2020-01-08	126.70	128.69	126.21	126.99	112.65	493,100
2020-01-07	126.35	128.14	125.76	126.61	112.32	730,800
2020-01-06	128.39	128.75	126.81	126.89	112.57	644,600
2020-01-03	127.63	129.24	127.32	128.51	114.00	605,900
2020-01-02	131.53	132.25	128.88	129.31	114.71	699,300
2019-12-31	130.79	131.95	130.00	130.82	116.05	277,400
2019-12-30	131.60	131.60	130.70	130.98	116.19	272,800
2019-12-27	133.46	133.56	131.48	131.61	116.75	255,500
2019-12-26	133.23	133.64	132.25	133.08	118.06	828,300
2019-12-24	133.06	134.39	132.01	133.22	118.18	236,100
2019-12-23	132.10	133.27	131.47	132.87	117.87	208,800
2019-12-20	132.29	133.14	131.39	131.92	117.03	864,000
2019-12-19	130.65	132.13	130.65	131.95	117.05	581,000
2019-12-18	130.38	130.62	128.69	130.19	115.49	500,800
2019-12-17	130.82	131.69	130.51	130.66	115.91	450,300
2019-12-16	131.00	131.31	130.00	130.81	116.04	365,700
2019-12-13	130.08	130.41	128.82	129.99	115.32	421,900
2019-12-12	129.80	131.12	129.24	129.62	114.99	491,000
2019-12-11	129.85	130.49	128.81	129.81	115.16	374,900
2019-12-10	129.84	130.14	129.26	129.77	115.12	491,800
2019-12-09	130.14	130.65	129.71	130.09	115.40	357,700
2019-12-06	131.01	131.87	129.68	130.14	115.45	390,200
2019-12-05	129.05	130.14	128.38	129.90	115.24	538,600
2019-12-04	129.09	130.98	128.28	128.53	114.02	577,000
2019-12-03	127.04	129.27	125.85	128.77	114.23	609,700
2019-12-02	130.84	131.50	128.65	128.75	113.70	711,400
2019-11-29	130.71	131.02	130.03	130.37	115.13	201,300
2019-11-27	131.06	131.18	129.82	130.81	115.52	1,085,400
2019-11-26	129.03	130.74	127.88	130.74	115.46	1,098,600
2019-11-25	129.32	130.45	128.46	129.25	114.14	761,600
2019-11-22	131.69	132.45	129.07	129.26	114.15	491,400
2019-11-21	132.10	132.26	130.67	131.52	116.15	397,100
2019-11-20	131.38	133.76	131.21	131.77	116.37	535,300
2019-11-19	131.44	132.24	130.63	131.54	116.17	610,300
2019-11-18	131.85	131.90	130.70	131.12	115.79	437,600

← NewerPage 29 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.