Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	111.32	111.90	110.41	110.82	94.920	1,043,400
2018-03-16	112.89	112.89	110.55	111.63	95.614	1,581,500
2018-03-15	115.06	115.06	113.52	114.15	97.772	585,700
2018-03-14	116.34	116.49	114.33	114.83	98.355	558,300
2018-03-13	116.77	117.48	115.70	115.91	99.280	553,800
2018-03-12	117.28	117.56	116.36	116.52	99.802	507,300
2018-03-09	116.00	117.62	114.89	117.33	100.50	614,700
2018-03-08	115.91	116.94	114.77	115.50	98.929	518,700
2018-03-07	113.86	116.21	112.93	115.79	99.177	700,400
2018-03-06	114.73	115.03	112.49	114.52	98.089	1,305,900
2018-03-05	114.37	115.20	113.47	114.79	97.935	770,800
2018-03-02	115.25	115.88	114.02	115.16	98.251	665,700
2018-03-01	118.21	118.48	114.78	115.94	98.916	648,400
2018-02-28	119.11	119.56	118.07	118.15	100.80	587,100
2018-02-27	120.33	120.39	118.90	118.91	101.45	406,400
2018-02-26	119.62	120.41	118.29	120.11	102.47	412,000
2018-02-23	118.38	119.21	117.68	119.13	101.64	456,700
2018-02-22	117.60	118.69	116.99	118.24	100.88	494,100
2018-02-21	117.08	119.17	116.83	116.92	99.752	455,500
2018-02-20	118.11	118.66	116.78	117.08	99.889	548,700
2018-02-16	119.31	119.72	118.66	118.80	101.36	642,500
2018-02-15	118.67	119.56	117.61	119.53	101.98	596,500
2018-02-14	116.31	118.29	115.89	118.12	100.78	633,300
2018-02-13	115.24	117.20	114.85	116.88	99.718	618,200
2018-02-12	112.69	116.38	112.66	115.65	98.669	988,400
2018-02-09	111.78	112.26	108.83	111.46	95.094	982,200
2018-02-08	114.63	114.88	110.75	110.77	94.505	789,000
2018-02-07	114.22	116.84	114.22	114.78	97.927	852,600
2018-02-06	111.65	114.64	111.48	114.24	97.466	1,320,500
2018-02-05	116.79	118.29	113.76	113.81	97.099	1,137,300
2018-02-02	119.91	120.53	117.52	117.63	100.36	923,300
2018-02-01	119.60	121.44	118.05	120.36	102.69	1,290,800
2018-01-31	121.28	123.67	120.00	122.68	104.67	1,671,400
2018-01-30	118.31	118.81	117.32	117.33	100.10	1,039,000
2018-01-29	120.75	121.17	118.55	118.67	101.25	661,600
2018-01-26	121.40	121.67	120.54	121.02	103.25	426,600
2018-01-25	120.44	121.56	120.23	120.96	103.20	520,800
2018-01-24	120.14	120.30	119.47	120.06	102.43	501,900
2018-01-23	120.41	120.41	119.60	119.74	102.16	543,300
2018-01-22	121.34	121.74	120.26	120.73	103.00	532,600
2018-01-19	121.43	123.20	120.80	121.34	103.52	685,700
2018-01-18	119.95	121.26	119.06	120.63	102.92	583,100
2018-01-17	118.05	119.68	117.65	118.88	101.42	483,000
2018-01-16	119.53	120.00	116.92	117.38	100.14	620,600
2018-01-12	119.92	120.32	119.07	119.35	101.83	498,600
2018-01-11	118.89	119.64	118.51	119.57	102.01	324,300
2018-01-10	118.79	119.05	117.75	118.59	101.18	347,600
2018-01-09	118.72	119.29	118.49	118.91	101.45	481,600
2018-01-08	118.14	119.22	118.04	118.60	101.19	664,300
2018-01-05	117.08	118.52	116.82	118.16	100.81	437,100
2018-01-04	116.42	117.12	116.22	116.78	99.633	534,000
2018-01-03	115.83	116.17	115.38	116.01	98.976	640,600
2018-01-02	115.15	115.68	114.75	115.68	98.695	401,800
2017-12-29	115.58	115.82	114.86	114.86	97.995	351,200
2017-12-28	115.68	115.68	114.95	115.57	98.601	276,300
2017-12-27	114.87	115.49	114.61	115.14	98.234	374,500
2017-12-26	114.13	114.84	113.89	114.82	97.961	271,800
2017-12-22	114.17	114.48	113.33	114.17	97.406	568,700
2017-12-21	117.00	117.00	113.85	114.02	97.278	531,300
2017-12-20	117.02	117.92	116.53	116.68	99.548	767,400

← NewerPage 37 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.