Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	109.98	110.47	108.07	109.39	95.138	932,500
2019-03-01	108.88	109.76	108.15	109.71	95.416	1,208,000
2019-02-28	107.58	108.52	107.33	108.04	93.964	1,101,300
2019-02-27	106.57	107.83	106.28	107.78	93.738	425,000
2019-02-26	108.04	108.41	106.81	106.85	92.929	595,100
2019-02-25	107.49	108.64	107.24	107.94	93.877	608,500
2019-02-22	106.10	107.12	105.93	106.94	93.007	432,700
2019-02-21	106.15	106.20	105.12	105.61	91.850	927,900
2019-02-20	105.13	106.72	104.76	106.43	92.563	619,600
2019-02-19	104.49	105.69	104.40	104.98	91.302	709,800
2019-02-15	104.83	105.08	104.36	104.90	91.233	476,900
2019-02-14	104.01	104.71	103.79	103.95	90.407	391,900
2019-02-13	104.50	105.13	104.26	104.41	90.807	480,600
2019-02-12	102.36	104.22	102.19	104.08	90.520	482,100
2019-02-11	102.97	103.12	101.61	102.00	88.711	530,400
2019-02-08	102.70	103.41	101.80	102.82	89.424	400,000
2019-02-07	103.30	103.67	101.98	103.03	89.606	602,500
2019-02-06	104.33	104.98	103.98	104.10	90.537	465,500
2019-02-05	103.95	104.81	103.77	104.77	91.120	940,100
2019-02-04	103.93	104.52	102.41	103.67	90.163	615,800
2019-02-01	104.19	105.83	104.07	104.47	90.859	937,800
2019-01-31	102.23	104.58	101.24	104.45	90.841	1,854,000
2019-01-30	100.55	103.57	99.270	102.20	88.885	1,171,100
2019-01-29	98.100	99.570	98.100	98.750	85.884	962,800
2019-01-28	96.780	97.860	96.400	97.840	85.093	589,800
2019-01-25	96.800	97.400	96.620	97.200	84.536	432,300
2019-01-24	95.670	96.620	95.160	95.980	83.475	478,500
2019-01-23	97.210	97.290	94.990	95.480	83.040	559,200
2019-01-22	96.500	96.960	95.510	96.510	83.936	498,800
2019-01-18	95.150	97.020	94.930	96.570	83.988	555,800
2019-01-17	93.060	94.940	92.770	94.820	82.466	917,800
2019-01-16	93.540	94.320	93.230	93.330	81.170	792,900
2019-01-15	94.000	94.040	93.300	93.740	81.527	595,300
2019-01-14	93.950	94.660	93.400	93.970	81.727	685,000
2019-01-11	93.110	94.700	92.550	94.610	82.283	426,500
2019-01-10	91.510	93.680	91.510	93.620	81.422	625,200
2019-01-09	91.480	92.250	90.940	91.730	79.779	621,000
2019-01-08	91.400	92.390	91.090	91.810	79.848	446,200
2019-01-07	90.400	91.880	89.600	90.880	79.039	408,800
2019-01-04	88.270	90.920	87.750	90.450	78.665	824,100
2019-01-03	89.630	89.710	86.900	87.070	75.726	827,700
2019-01-02	88.640	90.150	87.890	89.990	78.265	558,800
2018-12-31	89.100	90.000	88.740	89.830	78.126	350,800
2018-12-28	89.740	90.060	88.490	88.830	77.257	429,800
2018-12-27	85.740	89.320	85.690	89.320	77.683	462,400
2018-12-26	83.960	87.180	82.890	87.130	75.778	505,600
2018-12-24	85.590	85.880	83.750	83.790	72.873	312,200
2018-12-21	86.280	88.470	85.830	85.950	74.752	1,549,400
2018-12-20	87.870	88.850	85.760	86.690	75.395	747,200
2018-12-19	89.590	91.350	87.770	88.190	76.700	1,052,400
2018-12-18	89.800	90.390	88.810	89.600	77.926	850,000
2018-12-17	90.700	90.820	88.780	89.170	77.552	1,056,900
2018-12-14	90.360	91.940	90.310	91.200	79.318	1,153,300
2018-12-13	91.480	92.000	90.480	90.770	78.944	1,357,300
2018-12-12	92.300	92.590	90.970	91.540	79.613	813,900
2018-12-11	92.410	92.600	90.170	91.100	79.231	899,200
2018-12-10	91.790	92.410	90.390	91.170	79.292	1,301,600
2018-12-07	93.850	94.870	91.460	91.970	79.987	1,052,800
2018-12-06	92.380	93.910	91.620	93.850	81.622	1,161,600
2018-12-04	95.530	95.870	92.880	93.670	81.466	809,100

← NewerPage 33 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.