Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	132.35	132.71	131.60	132.08	116.64	297,000
2019-11-14	131.68	132.26	130.54	131.85	116.44	347,700
2019-11-13	133.69	133.79	131.62	132.22	116.77	526,200
2019-11-12	133.46	134.24	132.96	133.89	118.24	415,000
2019-11-11	132.80	134.56	132.52	133.46	117.86	438,300
2019-11-08	132.66	133.88	132.01	133.83	118.19	412,100
2019-11-07	132.19	132.86	131.72	132.67	117.16	622,700
2019-11-06	133.00	133.00	130.82	132.02	116.59	631,100
2019-11-05	131.10	133.36	130.80	133.31	117.73	675,800
2019-11-04	130.00	130.96	129.06	130.65	115.38	451,100
2019-11-01	128.91	129.69	128.60	129.40	114.28	323,900
2019-10-31	129.02	129.36	126.83	127.86	112.92	635,700
2019-10-30	128.60	129.27	126.55	129.01	113.93	533,400
2019-10-29	127.26	129.26	126.57	129.18	114.08	701,300
2019-10-28	127.22	128.67	126.81	127.49	112.59	634,300
2019-10-25	126.34	127.56	125.42	126.80	111.98	744,800
2019-10-24	124.66	127.01	123.85	126.20	111.45	815,900
2019-10-23	121.98	130.61	120.54	126.14	111.40	1,909,700
2019-10-22	118.63	119.28	117.70	118.43	104.59	641,000
2019-10-21	117.88	119.10	117.00	118.50	104.65	643,200
2019-10-18	115.01	117.40	114.72	116.89	103.23	502,000
2019-10-17	114.25	116.31	114.25	115.35	101.87	447,700
2019-10-16	114.04	115.04	113.32	114.08	100.75	617,700
2019-10-15	113.67	114.12	113.23	113.62	100.34	336,400
2019-10-14	113.29	113.47	112.52	112.90	99.704	289,000
2019-10-11	112.81	115.11	112.81	113.37	100.12	336,000
2019-10-10	110.19	111.66	110.14	111.30	98.291	255,400
2019-10-09	110.31	111.02	109.39	110.51	97.593	297,700
2019-10-08	109.94	110.15	108.27	108.90	96.171	401,000
2019-10-07	111.02	112.30	110.74	111.17	98.176	443,400
2019-10-04	109.80	111.83	109.78	111.36	98.344	470,400
2019-10-03	109.00	109.57	107.08	109.45	96.657	386,500
2019-10-02	110.75	111.22	108.55	109.41	96.622	422,000
2019-10-01	114.25	114.67	111.18	111.66	98.609	351,400
2019-09-30	113.06	113.99	112.87	113.57	100.30	291,800
2019-09-27	113.52	113.58	111.89	112.82	99.633	249,800
2019-09-26	112.51	113.13	111.58	112.56	99.403	316,900
2019-09-25	112.45	113.01	111.05	112.26	99.139	369,300
2019-09-24	113.92	114.51	111.98	112.33	99.200	453,100
2019-09-23	112.55	114.11	111.44	113.20	99.969	349,600
2019-09-20	114.32	114.96	112.74	112.82	99.633	754,500
2019-09-19	113.88	114.53	112.81	114.07	100.74	495,600
2019-09-18	114.50	114.52	113.06	114.42	101.05	348,800
2019-09-17	112.66	114.97	112.05	114.70	101.29	508,000
2019-09-16	115.24	115.24	111.78	112.94	99.739	564,300
2019-09-13	115.78	117.62	114.52	116.55	102.93	827,100
2019-09-12	113.20	114.29	112.63	113.00	99.792	947,800
2019-09-11	113.88	114.22	112.72	113.00	99.792	541,100
2019-09-10	113.39	113.69	112.05	113.69	100.40	518,700
2019-09-09	114.94	115.15	112.87	113.42	100.16	280,400
2019-09-06	114.54	114.89	114.17	114.19	100.84	426,700
2019-09-05	115.19	115.84	113.84	113.93	100.61	481,700
2019-09-04	113.47	114.49	113.34	114.35	100.98	279,900
2019-09-03	114.18	115.08	112.06	112.66	99.492	373,700
2019-08-30	116.02	116.44	114.70	115.57	101.55	524,900
2019-08-29	114.94	115.36	114.29	115.00	101.05	290,500
2019-08-28	112.76	113.74	111.85	113.69	99.898	312,100
2019-08-27	112.14	113.33	112.11	112.92	99.221	524,700
2019-08-26	111.70	112.20	110.76	111.69	98.140	338,300
2019-08-23	114.50	114.68	110.13	110.72	97.288	668,000

← NewerPage 30 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.