Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	97.970	98.500	95.360	96.190	83.205	808,200
2018-11-30	95.450	96.570	94.520	96.400	83.387	1,146,400
2018-11-29	95.700	96.500	95.320	95.330	82.461	1,033,000
2018-11-28	93.210	96.110	93.160	96.040	83.076	972,200
2018-11-27	92.980	93.550	92.160	92.940	80.394	871,600
2018-11-26	93.210	94.130	92.640	93.490	80.870	646,300
2018-11-23	91.610	93.090	91.610	92.590	80.091	262,000
2018-11-21	92.640	93.310	92.000	92.420	79.944	819,300
2018-11-20	91.470	93.060	91.120	92.300	79.840	805,900
2018-11-19	93.530	93.740	91.480	92.440	79.962	668,900
2018-11-16	91.800	94.250	91.800	93.910	81.233	741,300
2018-11-15	90.770	92.670	90.220	92.020	79.598	938,700
2018-11-14	92.540	93.630	91.400	91.620	79.252	798,600
2018-11-13	91.720	92.940	91.340	91.940	79.529	1,220,600
2018-11-12	92.060	92.250	91.170	91.450	79.105	983,700
2018-11-09	93.190	93.920	91.610	92.000	79.581	1,180,100
2018-11-08	93.010	94.330	92.670	93.620	80.982	1,471,000
2018-11-07	93.140	93.570	92.410	93.330	80.731	1,304,300
2018-11-06	91.890	93.420	91.510	91.970	79.555	1,272,000
2018-11-05	92.560	93.080	91.410	91.940	79.529	783,000
2018-11-02	92.990	94.030	91.640	92.420	79.944	695,100
2018-11-01	91.320	93.330	90.980	93.080	80.515	638,400
2018-10-31	91.330	92.370	90.620	90.720	78.474	899,700
2018-10-30	89.690	90.970	88.670	90.590	78.361	984,700
2018-10-29	88.940	90.400	88.490	89.390	77.323	1,095,400
2018-10-26	87.560	88.740	86.060	88.120	76.225	1,100,400
2018-10-25	89.550	89.990	88.260	89.000	76.986	1,013,000
2018-10-24	93.130	93.890	88.700	88.930	76.925	1,979,500
2018-10-23	96.690	97.450	92.260	92.400	79.927	1,818,000
2018-10-22	97.870	98.240	96.350	96.970	83.880	762,600
2018-10-19	98.070	98.800	97.200	97.580	84.408	504,900
2018-10-18	98.860	99.320	96.530	97.860	84.650	647,800
2018-10-17	100.20	100.53	99.130	99.550	86.112	461,400
2018-10-16	98.800	100.40	98.140	100.33	86.786	499,100
2018-10-15	98.070	99.410	97.910	98.390	85.108	450,600
2018-10-12	98.500	98.940	97.190	98.020	84.788	697,300
2018-10-11	100.56	100.76	97.090	97.190	84.070	1,188,400
2018-10-10	104.65	104.65	100.42	100.48	86.916	744,100
2018-10-09	106.63	106.63	104.51	104.72	90.584	581,300
2018-10-08	106.61	107.13	106.26	106.91	92.478	434,300
2018-10-05	107.22	107.73	106.50	106.66	92.262	398,400
2018-10-04	107.23	107.78	106.64	107.04	92.591	469,300
2018-10-03	109.33	109.33	107.48	107.56	93.040	737,700
2018-10-02	109.28	110.05	108.46	109.14	94.407	480,500
2018-10-01	108.90	109.60	108.18	109.13	94.399	346,900
2018-09-28	107.56	108.92	107.56	108.35	93.724	475,900
2018-09-27	108.93	109.26	107.70	107.82	93.265	555,100
2018-09-26	110.11	110.11	108.65	108.85	94.156	841,500
2018-09-25	111.23	111.47	109.83	110.07	95.212	754,200
2018-09-24	112.76	112.78	111.13	111.34	96.310	404,200
2018-09-21	112.87	113.32	112.20	112.76	97.539	855,100
2018-09-20	112.13	113.05	111.72	112.58	97.383	460,200
2018-09-19	111.85	112.61	111.55	111.62	96.552	654,000
2018-09-18	109.31	111.96	109.08	111.82	96.725	724,300
2018-09-17	109.11	109.59	108.72	109.35	94.589	437,200
2018-09-14	108.48	109.40	108.07	109.06	94.338	493,400
2018-09-13	107.82	108.76	106.90	108.49	93.845	543,000
2018-09-12	105.70	106.07	104.84	105.80	91.518	430,300
2018-09-11	105.43	106.19	104.07	105.60	91.345	405,700
2018-09-10	105.91	106.54	105.59	105.87	91.579	444,400

← NewerPage 34 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.