Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	88.850	88.850	87.430	88.140	74.539	376,000
2017-06-28	88.520	89.510	88.520	88.780	75.080	431,200
2017-06-27	88.340	88.750	87.800	88.070	74.479	388,100
2017-06-26	88.050	88.330	87.660	88.170	74.564	319,600
2017-06-23	87.740	88.150	87.460	88.050	74.463	715,300
2017-06-22	87.850	87.900	87.390	87.550	74.040	474,300
2017-06-21	87.630	88.070	87.100	87.730	74.192	475,100
2017-06-20	87.760	89.070	87.500	87.920	74.353	771,600
2017-06-19	85.880	86.800	85.690	86.670	73.295	1,024,900
2017-06-16	85.530	85.720	84.760	85.650	72.433	669,600
2017-06-15	85.310	86.250	85.160	85.550	72.348	492,200
2017-06-14	85.380	86.010	85.300	85.450	72.264	444,300
2017-06-13	84.430	85.580	84.370	85.480	72.289	562,500
2017-06-12	84.010	84.450	83.750	84.450	71.418	456,100
2017-06-09	83.470	84.350	83.210	84.090	71.114	481,900
2017-06-08	83.590	83.700	83.100	83.280	70.429	604,300
2017-06-07	84.060	84.110	83.260	83.590	70.691	518,400
2017-06-06	83.940	84.000	83.200	83.710	70.792	735,100
2017-06-05	84.400	84.790	83.890	84.130	71.147	730,500
2017-06-02	85.830	85.830	84.690	84.750	71.291	362,800
2017-06-01	84.290	85.900	84.020	85.750	72.132	756,700
2017-05-31	84.740	84.750	83.940	84.260	70.879	758,000
2017-05-30	84.340	84.630	83.950	84.420	71.014	321,400
2017-05-26	83.730	84.310	83.500	84.290	70.904	302,400
2017-05-25	83.140	84.060	82.980	83.830	70.517	520,600
2017-05-24	82.920	83.250	82.730	82.820	69.668	531,600
2017-05-23	83.300	83.640	82.750	82.800	69.651	316,700
2017-05-22	82.750	83.310	82.500	83.190	69.979	288,900
2017-05-19	82.750	83.120	82.360	82.760	69.617	720,800
2017-05-18	82.470	82.810	81.840	82.500	69.399	731,700
2017-05-17	84.310	84.310	82.500	82.640	69.516	565,200
2017-05-16	84.200	84.570	83.700	84.310	70.921	542,400
2017-05-15	83.390	84.220	83.110	84.170	70.803	584,500
2017-05-12	83.320	83.750	83.010	83.350	70.114	445,300
2017-05-11	83.170	83.590	82.830	83.590	70.315	469,900
2017-05-10	82.910	83.540	82.840	83.540	70.273	675,000
2017-05-09	83.730	83.980	82.680	83.010	69.828	815,700
2017-05-08	84.140	84.520	83.670	83.760	70.458	327,100
2017-05-05	83.830	84.280	83.760	84.170	70.803	334,400
2017-05-04	83.530	83.990	83.420	83.700	70.408	545,800
2017-05-03	83.370	83.480	82.990	83.340	70.105	467,100
2017-05-02	83.600	84.080	83.270	83.450	70.198	765,300
2017-05-01	83.200	83.830	83.010	83.600	70.324	535,600
2017-04-28	83.470	83.860	83.010	83.210	69.996	854,400
2017-04-27	83.480	83.930	82.110	83.540	70.273	928,800
2017-04-26	82.170	83.660	80.910	83.200	69.987	1,265,000
2017-04-25	82.710	82.860	82.060	82.410	69.323	724,800
2017-04-24	82.600	82.780	81.780	82.440	69.348	706,800
2017-04-21	82.170	82.390	81.600	81.690	68.717	1,136,000
2017-04-20	81.670	82.360	81.330	82.200	69.146	1,407,500
2017-04-19	80.860	81.520	80.830	81.480	68.541	601,800
2017-04-18	80.120	80.870	80.120	80.740	67.918	618,700
2017-04-17	79.770	80.290	79.630	80.290	67.539	339,400
2017-04-13	79.680	79.950	79.360	79.480	66.858	1,085,400
2017-04-12	79.310	79.790	79.230	79.640	66.993	568,500
2017-04-11	79.530	79.900	79.130	79.670	67.018	454,300
2017-04-10	79.600	80.240	79.450	79.830	67.153	754,600
2017-04-07	79.840	80.200	79.260	79.540	66.909	540,300
2017-04-06	80.140	80.140	79.500	79.850	67.169	523,800
2017-04-05	80.770	81.010	79.920	80.080	67.363	782,300

← NewerPage 40 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.