Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	116.50	117.63	116.32	117.10	99.906	863,400
2017-12-18	116.20	116.85	115.57	116.12	99.070	694,200
2017-12-15	115.67	116.13	115.15	115.91	98.891	1,076,600
2017-12-14	114.31	115.03	114.09	114.28	97.500	640,900
2017-12-13	114.34	114.64	113.93	114.37	97.577	522,000
2017-12-12	115.00	115.56	113.65	114.46	97.654	535,800
2017-12-11	113.85	115.31	113.51	114.98	98.097	810,200
2017-12-08	112.36	113.84	111.95	113.73	97.031	874,400
2017-12-07	111.56	112.52	111.56	112.35	95.853	638,600
2017-12-06	112.95	113.07	111.39	111.51	95.137	858,400
2017-12-05	112.16	113.87	112.16	113.21	96.587	902,600
2017-12-04	113.42	113.57	111.88	112.02	95.188	782,000
2017-12-01	114.00	114.33	111.26	112.63	95.706	748,800
2017-11-30	112.31	114.80	111.85	114.12	96.972	1,313,500
2017-11-29	111.93	112.25	111.44	111.88	95.069	604,400
2017-11-28	112.07	112.17	111.45	112.00	95.171	510,400
2017-11-27	111.67	112.28	111.31	111.92	95.103	558,100
2017-11-24	111.13	111.75	110.90	111.70	94.916	282,000
2017-11-22	110.56	111.10	109.68	111.10	94.406	628,300
2017-11-21	111.20	111.83	110.00	110.42	93.828	805,300
2017-11-20	110.00	111.31	109.57	110.70	94.066	946,100
2017-11-17	107.87	108.64	107.31	108.29	92.018	600,700
2017-11-16	107.89	108.58	107.56	108.25	91.984	666,700
2017-11-15	108.17	108.52	107.08	107.70	91.517	500,400
2017-11-14	107.52	108.67	107.10	108.17	91.917	480,300
2017-11-13	104.89	108.00	104.51	107.94	91.721	735,800
2017-11-10	105.60	105.78	104.85	105.19	89.384	585,200
2017-11-09	107.16	107.51	105.16	105.76	89.869	809,300
2017-11-08	107.18	108.27	107.10	107.75	91.560	615,400
2017-11-07	106.98	107.79	106.85	107.04	90.956	367,100
2017-11-06	107.87	108.25	106.50	107.07	90.982	505,900
2017-11-03	108.40	108.99	108.01	108.09	91.849	598,200
2017-11-02	107.19	108.58	106.62	108.44	92.146	719,800
2017-11-01	106.71	107.41	105.57	107.03	90.948	736,300
2017-10-31	105.17	106.56	105.10	106.17	90.217	747,600
2017-10-30	106.15	106.19	104.76	105.32	89.495	645,700
2017-10-27	105.05	106.24	103.93	106.11	90.166	692,300
2017-10-26	103.50	105.71	103.40	104.86	89.104	815,200
2017-10-25	103.79	104.50	100.69	104.05	88.416	981,400
2017-10-24	99.260	99.640	98.370	98.910	84.048	981,700
2017-10-23	100.07	100.45	98.940	99.010	84.133	522,200
2017-10-20	99.150	99.730	98.150	99.710	84.728	1,024,700
2017-10-19	100.32	100.49	98.550	98.790	83.946	1,163,600
2017-10-18	101.59	101.74	100.43	100.51	85.407	924,200
2017-10-17	102.44	102.55	100.93	101.58	86.317	551,500
2017-10-16	102.00	102.23	101.13	102.18	86.827	301,700
2017-10-13	101.29	102.07	101.20	101.94	86.623	442,500
2017-10-12	100.75	101.57	100.63	100.80	85.654	482,900
2017-10-11	101.01	101.42	100.43	101.21	86.002	370,400
2017-10-10	101.10	101.24	100.44	100.79	85.645	314,800
2017-10-09	100.54	101.49	100.39	100.71	85.577	311,400
2017-10-06	99.810	100.89	99.680	100.34	85.263	374,400
2017-10-05	99.900	99.980	99.440	99.890	84.881	338,300
2017-10-04	99.320	99.850	99.040	99.710	84.728	281,200
2017-10-03	99.440	99.600	98.580	99.260	84.345	361,400
2017-10-02	98.340	99.590	98.340	99.420	84.481	786,500
2017-09-29	99.570	99.660	98.240	98.340	83.564	810,100
2017-09-28	99.210	100.10	99.130	99.930	84.915	688,400
2017-09-27	99.070	99.570	98.390	99.400	84.464	745,200
2017-09-26	98.880	98.880	98.230	98.610	83.793	580,900

← NewerPage 38 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.