Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	115.28	115.75	114.24	114.95	101.00	328,200
2019-08-21	114.75	116.06	114.42	114.97	101.02	293,100
2019-08-20	115.31	115.75	114.01	114.09	100.25	390,600
2019-08-19	115.28	116.38	115.00	115.74	101.70	587,000
2019-08-16	112.65	114.63	112.57	113.98	100.15	465,900
2019-08-15	110.87	112.13	110.46	111.63	98.087	577,000
2019-08-14	111.31	112.23	109.16	109.90	96.567	506,400
2019-08-13	111.95	115.16	111.59	112.73	99.054	518,700
2019-08-12	112.75	113.17	111.79	112.12	98.518	295,900
2019-08-09	114.39	114.91	112.74	113.25	99.511	542,900
2019-08-08	111.35	114.87	111.35	114.67	100.76	575,600
2019-08-07	108.88	111.20	108.34	111.01	97.543	582,900
2019-08-06	109.00	110.33	108.29	110.06	96.708	456,600
2019-08-05	109.45	110.37	107.63	108.34	95.197	625,800
2019-08-02	110.89	111.40	109.25	110.87	97.420	475,000
2019-08-01	115.03	115.28	110.32	111.02	97.551	770,900
2019-07-31	115.85	116.40	113.95	114.87	100.93	582,800
2019-07-30	115.81	116.37	114.61	116.09	102.01	317,900
2019-07-29	117.16	117.16	116.10	116.40	102.28	394,400
2019-07-26	115.90	117.39	115.50	117.19	102.97	424,600
2019-07-25	116.82	116.97	115.57	115.99	101.92	467,100
2019-07-24	117.46	119.41	115.75	116.61	102.46	634,600
2019-07-23	112.31	119.95	112.21	117.09	102.89	957,200
2019-07-22	113.66	113.70	112.24	112.29	98.667	655,600
2019-07-19	114.27	114.72	113.27	113.86	100.05	328,500
2019-07-18	113.06	114.11	112.23	113.85	100.04	361,000
2019-07-17	115.52	115.80	113.25	113.26	99.520	364,700
2019-07-16	113.89	116.39	113.34	115.91	101.85	447,900
2019-07-15	113.89	113.89	112.81	113.46	99.695	597,100
2019-07-12	113.95	114.00	111.25	113.48	99.713	1,136,000
2019-07-11	114.80	115.44	113.63	115.30	101.31	451,100
2019-07-10	116.00	116.44	114.30	114.60	100.70	449,500
2019-07-09	117.30	117.33	115.27	115.65	101.62	711,200
2019-07-08	120.04	120.13	117.63	117.70	103.42	543,700
2019-07-05	119.47	120.65	117.93	120.48	105.86	576,300
2019-07-03	119.59	120.27	118.62	120.15	105.57	303,700
2019-07-02	118.56	120.25	118.56	119.44	104.95	636,600
2019-07-01	116.83	118.58	115.70	118.56	104.18	779,000
2019-06-28	113.30	115.83	112.85	115.68	101.65	1,492,900
2019-06-27	110.92	113.14	110.91	113.03	99.318	406,600
2019-06-26	111.88	112.57	110.28	110.35	96.963	495,400
2019-06-25	111.97	112.41	111.29	111.93	98.351	489,700
2019-06-24	111.99	112.49	111.12	111.71	98.158	456,600
2019-06-21	113.25	113.25	111.89	112.07	98.474	853,800
2019-06-20	112.63	113.32	111.59	112.84	99.151	459,700
2019-06-19	110.56	112.15	109.71	111.43	97.912	478,600
2019-06-18	110.80	111.30	110.18	110.54	97.130	431,900
2019-06-17	110.48	110.75	109.44	110.12	96.761	491,200
2019-06-14	111.12	111.65	109.79	110.39	96.998	459,500
2019-06-13	111.92	112.19	110.47	111.05	97.578	412,300
2019-06-12	112.12	112.37	111.14	111.83	98.263	428,400
2019-06-11	113.44	113.97	112.07	112.27	98.650	590,400
2019-06-10	112.73	113.22	112.22	112.53	98.878	341,900
2019-06-07	110.97	112.55	110.38	112.15	98.544	494,200
2019-06-06	109.04	110.77	108.84	110.35	96.963	872,400
2019-06-05	108.50	109.16	106.69	109.13	95.891	641,300
2019-06-04	105.82	107.70	105.33	107.69	94.625	754,600
2019-06-03	104.00	105.90	103.80	105.78	92.438	804,900
2019-05-31	102.72	104.09	102.57	104.06	90.934	821,100
2019-05-30	102.65	104.50	102.65	103.64	90.567	1,278,800

← NewerPage 31 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.