Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	104.65	105.54	104.39	105.38	91.155	423,600
2018-09-06	105.19	106.31	104.64	105.13	90.939	576,200
2018-09-05	104.21	105.66	103.97	105.28	91.068	471,700
2018-09-04	104.56	104.77	102.90	103.98	89.944	626,500
2018-08-31	104.96	105.81	104.94	105.18	90.532	505,500
2018-08-30	106.39	106.44	104.87	105.21	90.558	430,700
2018-08-29	106.03	106.96	105.68	106.50	91.668	291,800
2018-08-28	106.84	107.74	106.18	106.42	91.599	289,100
2018-08-27	105.95	107.36	105.95	106.56	91.720	484,700
2018-08-24	105.54	106.15	104.74	105.79	91.057	385,000
2018-08-23	106.13	106.29	104.59	105.37	90.695	655,000
2018-08-22	107.39	107.45	106.22	106.39	91.573	451,100
2018-08-21	107.88	108.20	107.01	107.23	92.296	419,300
2018-08-20	107.07	108.22	107.00	107.97	92.933	348,600
2018-08-17	106.86	107.76	106.12	106.95	92.055	581,400
2018-08-16	107.79	108.36	107.13	107.31	92.365	320,600
2018-08-15	107.29	107.56	105.36	107.00	92.098	622,200
2018-08-14	108.53	109.16	107.58	107.82	92.804	509,500
2018-08-13	110.48	110.59	108.39	108.50	93.390	590,500
2018-08-10	111.02	111.56	109.63	110.16	94.818	538,700
2018-08-09	111.76	112.01	111.28	111.44	95.920	352,700
2018-08-08	112.65	112.65	111.33	111.37	95.860	476,500
2018-08-07	113.48	113.89	112.16	112.29	96.652	471,900
2018-08-06	112.76	114.26	112.27	113.59	97.771	440,200
2018-08-03	112.70	113.76	112.20	113.15	97.392	395,700
2018-08-02	112.53	112.80	111.13	112.37	96.721	546,300
2018-08-01	114.44	114.63	112.39	113.41	97.616	966,000
2018-07-31	113.20	115.55	112.90	114.68	98.709	820,300
2018-07-30	112.68	113.64	112.05	112.59	96.910	565,800
2018-07-27	113.33	114.24	111.67	112.46	96.798	688,200
2018-07-26	112.30	113.45	111.34	113.13	97.375	852,500
2018-07-25	115.45	116.35	111.63	112.32	96.678	1,150,100
2018-07-24	109.41	114.81	106.09	114.37	98.442	1,812,400
2018-07-23	103.90	103.90	102.72	102.96	88.621	772,900
2018-07-20	103.28	104.24	102.64	103.95	89.473	865,400
2018-07-19	104.40	104.77	103.66	103.98	89.499	671,700
2018-07-18	104.46	105.29	104.46	104.54	89.981	562,700
2018-07-17	102.55	104.72	102.51	104.48	89.929	676,100
2018-07-16	103.65	103.80	102.88	103.00	88.656	626,700
2018-07-13	102.48	103.71	102.28	103.66	89.224	694,500
2018-07-12	102.32	102.82	101.87	102.24	88.001	316,800
2018-07-11	102.04	102.32	101.31	101.73	87.562	397,300
2018-07-10	102.17	102.79	101.92	102.71	88.406	388,800
2018-07-09	101.50	102.76	101.50	102.32	88.070	363,400
2018-07-06	100.64	101.43	99.990	101.07	86.994	456,100
2018-07-05	100.67	100.89	100.01	100.50	86.504	739,100
2018-07-03	101.02	101.55	100.04	100.21	86.254	372,700
2018-07-02	101.52	101.66	99.760	100.55	86.547	609,600
2018-06-29	100.92	103.07	100.92	102.10	87.881	597,400
2018-06-28	100.36	101.08	99.660	100.64	86.624	543,600
2018-06-27	101.63	102.58	100.31	100.32	86.349	883,300
2018-06-26	101.85	103.16	101.51	101.60	87.451	757,700
2018-06-25	100.02	102.12	100.02	101.92	87.726	897,800
2018-06-22	100.67	100.99	99.940	100.25	86.289	622,100
2018-06-21	101.48	101.54	100.01	100.22	86.263	679,900
2018-06-20	102.20	102.20	101.00	101.55	87.407	699,100
2018-06-19	104.37	104.37	101.87	102.07	87.855	952,700
2018-06-18	105.61	105.84	105.00	105.13	90.489	541,000
2018-06-15	105.90	106.09	104.94	105.94	91.186	933,100
2018-06-14	107.05	107.08	105.87	106.27	91.470	626,800

← NewerPage 35 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.