Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	80.960	81.230	80.330	80.660	67.851	612,500
2017-04-03	80.860	81.120	80.500	80.970	68.111	566,600
2017-03-31	80.350	80.740	80.040	80.600	67.800	644,200
2017-03-30	80.320	80.490	79.820	80.480	67.699	372,600
2017-03-29	80.220	80.600	80.040	80.340	67.582	1,112,700
2017-03-28	79.630	80.800	79.580	80.400	67.632	507,700
2017-03-27	78.820	79.750	78.610	79.610	66.967	506,100
2017-03-24	79.520	80.230	79.210	79.610	66.967	552,900
2017-03-23	78.980	79.930	78.900	79.670	67.018	620,800
2017-03-22	78.810	79.420	78.470	78.910	66.379	540,200
2017-03-21	79.680	80.180	78.530	78.800	66.286	631,300
2017-03-20	80.230	80.310	79.410	79.780	67.110	451,200
2017-03-17	79.970	80.470	79.540	80.390	67.624	942,800
2017-03-16	80.680	80.680	79.510	79.780	67.110	427,500
2017-03-15	79.980	80.660	79.970	80.570	67.775	612,500
2017-03-14	80.110	80.510	79.750	79.880	67.195	397,600
2017-03-13	80.510	80.940	79.880	80.300	67.548	308,700
2017-03-10	80.320	80.850	80.140	80.500	67.716	544,700
2017-03-09	79.900	80.100	79.450	79.890	67.203	648,200
2017-03-08	80.390	80.700	79.840	79.970	67.270	770,500
2017-03-07	81.030	81.380	80.050	80.400	67.632	812,600
2017-03-06	81.190	81.800	80.740	81.140	68.255	721,100
2017-03-03	81.720	81.980	81.140	81.760	68.776	590,000
2017-03-02	81.610	81.980	81.050	81.770	68.784	855,600
2017-03-01	81.500	82.110	81.210	81.850	68.852	814,000
2017-02-28	80.500	81.160	80.220	80.710	67.893	652,000
2017-02-27	80.160	81.270	80.020	80.700	67.884	620,700
2017-02-24	80.470	80.870	79.870	80.250	67.161	586,700
2017-02-23	80.140	80.920	79.490	80.650	67.496	705,700
2017-02-22	80.090	80.220	79.310	79.810	66.793	476,500
2017-02-21	79.400	80.430	79.260	80.350	67.245	486,600
2017-02-17	79.970	79.980	79.010	79.410	66.458	584,900
2017-02-16	79.830	80.460	79.650	80.160	67.086	971,600
2017-02-15	79.060	79.930	79.060	79.540	66.567	481,500
2017-02-14	79.460	79.920	78.820	79.290	66.358	624,500
2017-02-13	79.370	79.890	79.170	79.450	66.491	452,100
2017-02-10	78.850	79.780	78.550	79.270	66.341	519,400
2017-02-09	79.510	79.750	78.860	78.900	66.031	741,100
2017-02-08	78.970	79.640	78.660	79.410	66.458	856,200
2017-02-07	79.400	79.860	78.770	79.140	66.232	911,800
2017-02-06	78.800	79.840	78.170	79.510	66.542	848,100
2017-02-03	80.420	80.480	78.730	79.050	66.157	977,600
2017-02-02	79.670	80.770	79.550	80.010	66.960	1,709,500
2017-02-01	78.970	80.840	76.510	79.650	66.659	3,018,700
2017-01-31	72.660	73.610	71.710	73.020	61.110	1,673,700
2017-01-30	73.230	73.650	72.090	72.910	61.018	1,337,900
2017-01-27	73.510	73.780	72.990	73.770	61.738	755,600
2017-01-26	74.160	74.340	72.860	73.340	61.378	939,000
2017-01-25	74.170	74.820	73.220	74.490	62.340	769,700
2017-01-24	72.840	73.990	72.820	73.830	61.788	645,600
2017-01-23	72.300	72.980	72.010	72.890	61.001	400,900
2017-01-20	72.870	73.090	72.050	72.410	60.600	524,900
2017-01-19	73.150	73.430	72.460	72.490	60.667	635,800
2017-01-18	72.440	73.170	72.000	73.170	61.236	760,500
2017-01-17	72.160	72.800	71.950	72.450	60.633	544,200
2017-01-13	72.430	72.950	71.810	72.150	60.382	574,500
2017-01-12	72.460	72.570	71.390	72.130	60.365	510,700
2017-01-11	72.480	72.830	72.350	72.700	60.842	399,500
2017-01-10	72.560	73.300	72.280	72.730	60.867	640,800
2017-01-09	72.480	73.390	72.250	72.560	60.725	761,000

← NewerPage 41 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.