Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	107.50	107.97	106.52	106.56	91.720	464,000
2018-06-12	107.97	108.01	106.65	107.41	92.451	395,200
2018-06-11	108.27	108.65	107.71	107.71	92.710	423,800
2018-06-08	106.20	108.18	105.99	108.03	92.985	583,900
2018-06-07	106.67	107.03	105.84	106.30	91.496	817,200
2018-06-06	107.03	107.03	105.04	106.51	91.677	665,700
2018-06-05	106.13	107.61	105.75	107.16	92.236	466,800
2018-06-04	106.55	107.26	105.87	106.38	91.117	526,000
2018-06-01	105.89	106.46	105.39	106.34	91.083	402,700
2018-05-31	107.00	107.03	104.88	105.03	89.961	1,055,800
2018-05-30	106.72	107.26	106.14	106.89	91.554	536,600
2018-05-29	107.54	107.73	105.46	106.18	90.946	468,800
2018-05-25	108.58	109.12	108.06	108.48	92.916	398,800
2018-05-24	108.46	109.25	108.40	108.98	93.344	501,400
2018-05-23	109.59	109.99	107.04	108.35	92.805	720,600
2018-05-22	110.63	111.52	110.18	110.21	94.398	713,200
2018-05-21	109.51	110.75	109.50	110.66	94.783	622,300
2018-05-18	108.34	109.66	108.30	109.10	93.447	895,300
2018-05-17	107.74	108.52	107.34	108.19	92.668	581,400
2018-05-16	106.52	108.42	106.34	107.89	92.411	595,200
2018-05-15	108.00	108.30	105.85	106.34	91.083	671,400
2018-05-14	107.92	108.68	107.31	108.19	92.668	771,600
2018-05-11	107.93	109.00	107.42	107.67	92.222	757,800
2018-05-10	106.50	107.90	106.38	107.72	92.265	665,000
2018-05-09	105.87	106.49	104.67	106.21	90.972	661,600
2018-05-08	105.77	106.25	105.08	105.50	90.364	720,200
2018-05-07	105.94	106.78	105.24	105.65	90.492	444,300
2018-05-04	103.91	107.06	103.91	105.73	90.561	774,400
2018-05-03	103.51	104.94	102.40	104.22	89.267	612,700
2018-05-02	105.36	105.65	103.94	104.15	89.207	735,100
2018-05-01	104.60	105.60	103.99	105.47	90.338	981,100
2018-04-30	105.09	106.85	104.78	104.81	89.773	644,400
2018-04-27	106.26	106.74	104.66	104.85	89.807	1,063,500
2018-04-26	108.82	108.82	106.05	106.21	90.972	656,700
2018-04-25	104.20	108.56	101.67	106.67	91.366	1,317,300
2018-04-24	107.22	107.22	103.77	105.40	90.278	759,100
2018-04-23	107.25	107.81	106.75	107.01	91.657	505,000
2018-04-20	108.03	108.11	106.31	107.12	91.751	634,100
2018-04-19	108.28	108.71	107.26	107.69	92.239	719,900
2018-04-18	108.00	108.93	107.48	108.20	92.676	1,053,600
2018-04-17	106.97	107.80	106.37	107.68	92.231	890,600
2018-04-16	105.53	106.42	105.12	105.98	90.775	571,900
2018-04-13	105.97	106.05	104.27	104.80	89.764	490,800
2018-04-12	105.60	106.07	105.17	105.49	90.355	531,800
2018-04-11	105.44	106.23	104.92	105.29	90.184	457,800
2018-04-10	105.38	107.19	105.15	106.35	91.092	609,000
2018-04-09	103.97	105.18	103.51	103.90	88.993	552,500
2018-04-06	105.42	105.99	102.44	103.20	88.394	963,500
2018-04-05	106.70	106.92	105.36	106.07	90.852	928,200
2018-04-04	103.16	106.42	102.66	106.21	90.972	1,092,800
2018-04-03	104.10	105.23	103.63	104.56	89.558	868,400
2018-04-02	106.11	106.46	102.79	103.87	88.967	592,800
2018-03-29	104.62	107.03	104.62	106.25	91.006	583,200
2018-03-28	104.58	105.53	102.55	104.05	89.122	867,600
2018-03-27	106.33	106.55	103.91	104.45	89.464	900,500
2018-03-26	104.06	106.48	104.06	105.76	90.586	812,400
2018-03-23	105.87	105.98	103.01	103.06	88.274	987,500
2018-03-22	108.92	109.47	105.79	105.92	90.723	1,096,700
2018-03-21	109.74	111.46	109.74	110.14	94.338	782,700
2018-03-20	109.92	111.28	109.72	110.76	94.869	1,169,200

← NewerPage 36 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.