Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	101.29	103.20	101.06	102.54	89.606	1,028,100
2019-05-28	101.26	102.63	101.26	101.80	88.960	1,017,700
2019-05-24	100.16	101.67	100.16	101.26	88.488	788,800
2019-05-23	99.630	99.950	99.000	99.690	87.116	341,800
2019-05-22	101.58	102.17	100.57	100.60	87.911	471,800
2019-05-21	100.72	102.06	100.72	101.49	88.689	728,100
2019-05-20	100.78	100.91	99.650	99.920	87.317	423,500
2019-05-17	102.02	102.75	101.25	101.66	88.837	585,500
2019-05-16	103.10	103.68	102.57	102.79	89.825	703,800
2019-05-15	102.99	103.91	102.71	103.03	90.034	337,300
2019-05-14	103.63	104.64	103.37	103.40	90.358	729,200
2019-05-13	104.47	105.18	103.35	103.76	90.672	608,900
2019-05-10	105.24	106.64	103.97	106.25	92.848	714,500
2019-05-09	105.34	106.09	104.45	105.54	92.228	645,000
2019-05-08	106.83	107.10	106.10	106.22	92.822	656,300
2019-05-07	108.30	108.40	105.86	106.83	93.355	900,800
2019-05-06	110.00	110.49	109.06	109.42	95.618	454,000
2019-05-03	110.18	111.57	110.18	111.42	97.366	292,300
2019-05-02	108.62	109.72	108.02	109.61	95.784	413,000
2019-05-01	110.62	110.76	108.50	108.52	94.832	432,700
2019-04-30	109.81	110.93	109.14	110.65	96.693	611,000
2019-04-29	109.18	109.95	108.68	109.61	95.784	463,100
2019-04-26	108.88	110.39	108.46	109.18	95.409	537,900
2019-04-25	109.92	110.06	107.68	108.46	94.779	899,200
2019-04-24	112.78	113.14	110.35	110.80	96.824	1,261,500
2019-04-23	114.14	116.08	113.65	116.00	101.37	542,500
2019-04-22	113.25	114.00	112.83	113.89	99.525	363,100
2019-04-18	112.51	113.87	112.00	113.37	99.070	643,600
2019-04-17	116.83	116.84	113.35	113.64	99.306	520,000
2019-04-16	115.83	116.38	114.22	116.37	101.69	396,200
2019-04-15	116.35	117.00	115.91	116.03	101.39	483,900
2019-04-12	114.89	116.44	114.55	116.31	101.64	561,500
2019-04-11	114.08	114.51	113.66	114.35	99.927	272,500
2019-04-10	112.74	114.03	112.27	113.76	99.411	415,600
2019-04-09	113.34	113.43	112.51	112.62	98.415	471,200
2019-04-08	113.24	114.20	112.34	113.91	99.542	431,800
2019-04-05	113.65	114.37	113.28	114.04	99.656	331,900
2019-04-04	113.23	113.79	112.76	113.59	99.262	477,800
2019-04-03	113.86	114.04	112.95	113.27	98.983	413,500
2019-04-02	113.73	114.20	112.61	113.09	98.825	477,100
2019-04-01	113.73	114.31	112.98	113.69	99.350	511,300
2019-03-29	113.49	113.78	112.63	113.00	98.747	550,000
2019-03-28	111.47	113.09	111.25	113.02	98.764	473,200
2019-03-27	110.93	111.57	110.40	111.10	97.086	364,000
2019-03-26	109.99	111.01	109.71	110.86	96.877	476,900
2019-03-25	108.84	109.60	108.40	109.38	95.583	329,600
2019-03-22	110.82	110.89	108.97	108.99	95.243	515,300
2019-03-21	109.88	111.64	109.42	111.24	97.209	409,800
2019-03-20	111.58	112.03	109.50	109.98	96.108	845,800
2019-03-19	112.00	112.55	111.64	112.27	98.109	712,100
2019-03-18	110.21	111.65	109.94	111.60	97.523	686,000
2019-03-15	109.75	110.84	109.51	110.21	96.309	1,250,000
2019-03-14	109.69	110.27	108.95	110.12	96.230	716,900
2019-03-13	110.97	111.17	109.90	109.97	96.099	658,100
2019-03-12	109.54	110.80	109.24	110.56	96.615	779,300
2019-03-11	108.69	109.39	108.23	109.15	95.382	779,600
2019-03-08	107.21	108.61	106.75	108.40	94.727	719,800
2019-03-07	107.22	108.00	106.48	107.79	94.194	624,900
2019-03-06	108.99	108.99	107.82	107.98	94.360	700,100
2019-03-05	108.95	109.42	108.58	108.84	95.112	814,600

← NewerPage 32 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.