Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	98.780	98.920	98.020	98.890	84.031	557,800
2017-09-22	98.690	98.880	98.480	98.760	83.920	421,500
2017-09-21	98.910	99.300	98.540	98.820	83.971	494,200
2017-09-20	98.470	99.260	98.350	98.880	84.022	760,600
2017-09-19	99.110	99.190	98.060	98.500	83.700	575,700
2017-09-18	97.020	99.260	97.020	98.910	84.048	948,200
2017-09-15	95.970	97.110	95.960	96.830	82.280	903,400
2017-09-14	94.990	96.110	94.670	95.760	81.371	587,000
2017-09-13	95.120	95.600	94.020	95.010	80.734	590,300
2017-09-12	94.510	95.520	94.120	95.230	80.921	524,000
2017-09-11	93.670	94.240	93.040	94.180	80.029	572,200
2017-09-08	92.810	93.610	92.580	93.190	79.187	315,100
2017-09-07	93.040	93.220	91.980	92.670	78.746	882,200
2017-09-06	94.890	95.140	92.220	93.090	79.102	1,444,100
2017-09-05	94.860	95.430	94.270	94.800	80.555	826,600
2017-09-01	94.280	95.010	94.260	95.010	80.734	571,300
2017-08-31	94.150	94.750	93.960	94.260	79.714	653,300
2017-08-30	93.480	94.120	93.410	94.030	79.520	412,800
2017-08-29	93.100	93.690	93.050	93.450	79.029	442,100
2017-08-28	94.000	94.000	93.240	93.300	78.902	420,100
2017-08-25	93.390	93.860	93.000	93.670	79.215	241,400
2017-08-24	93.440	93.450	92.410	92.960	78.615	365,300
2017-08-23	92.960	93.970	92.840	93.040	78.682	739,900
2017-08-22	92.870	93.260	92.030	93.190	78.809	626,700
2017-08-21	93.040	93.390	92.340	92.810	78.488	449,600
2017-08-18	93.070	93.250	92.560	93.040	78.682	416,500
2017-08-17	94.440	94.550	93.130	93.160	78.784	401,300
2017-08-16	93.790	94.650	93.760	94.650	80.044	473,000
2017-08-15	94.030	94.190	93.390	93.520	79.088	598,300
2017-08-14	93.520	93.990	93.160	93.680	79.224	359,800
2017-08-11	91.920	93.940	91.770	93.020	78.666	503,000
2017-08-10	92.760	93.000	91.750	91.930	77.744	475,800
2017-08-09	93.340	93.680	92.680	92.890	78.556	508,000
2017-08-08	93.210	93.690	92.830	93.400	78.987	617,700
2017-08-07	93.280	93.660	92.870	93.540	79.105	812,200
2017-08-04	93.520	93.520	92.630	93.050	78.691	365,000
2017-08-03	94.080	94.310	93.030	93.270	78.877	486,700
2017-08-02	93.340	94.100	92.300	94.080	79.562	784,900
2017-08-01	93.170	93.760	92.780	93.440	79.021	704,000
2017-07-31	92.490	93.000	92.210	92.930	78.589	556,500
2017-07-28	91.830	92.160	91.360	92.030	77.828	586,100
2017-07-27	92.280	92.370	91.200	91.820	77.651	776,300
2017-07-26	91.450	93.360	91.000	92.340	78.091	1,220,200
2017-07-25	95.870	96.700	90.410	91.270	77.186	1,663,700
2017-07-24	93.770	94.490	93.770	93.960	79.461	927,100
2017-07-21	94.120	94.240	93.660	93.890	79.401	659,800
2017-07-20	94.080	94.470	93.710	94.060	79.545	662,800
2017-07-19	93.880	94.130	93.550	94.070	79.554	1,269,000
2017-07-18	93.750	94.170	93.070	93.400	78.987	629,800
2017-07-17	94.020	94.250	93.730	93.980	79.477	593,700
2017-07-14	93.310	94.310	92.970	94.020	79.511	678,700
2017-07-13	93.450	93.800	92.600	93.080	78.716	718,600
2017-07-12	92.250	93.660	91.920	93.220	78.835	691,000
2017-07-11	91.590	92.330	91.330	91.750	77.592	648,100
2017-07-10	90.600	91.680	90.600	91.430	77.321	598,300
2017-07-07	89.720	91.170	89.540	90.780	76.771	685,100
2017-07-06	88.630	89.400	88.460	89.180	75.418	941,500
2017-07-05	89.020	89.290	88.640	88.820	75.114	545,900
2017-07-03	88.960	89.280	88.620	88.870	75.156	262,800
2017-06-30	88.590	88.880	88.350	88.370	74.733	427,200

← NewerPage 39 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.