Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	72.480	73.390	72.250	72.560	60.725	761,000
2017-01-06	72.290	72.520	71.910	72.400	60.591	719,600
2017-01-05	72.000	72.440	70.900	71.430	59.780	647,200
2017-01-04	70.450	72.140	69.970	72.140	60.374	887,700
2017-01-03	70.760	70.870	69.530	70.140	58.700	865,600
2016-12-30	70.940	71.230	70.020	70.220	58.767	585,400
2016-12-29	70.860	71.570	70.350	70.620	59.102	365,100
2016-12-28	71.920	72.180	70.730	70.790	59.244	288,000
2016-12-27	71.660	72.260	71.390	71.690	59.997	224,300
2016-12-23	71.210	71.540	71.100	71.430	59.780	289,700
2016-12-22	71.660	71.820	70.910	71.370	59.729	353,600
2016-12-21	71.390	72.150	70.760	71.570	59.897	321,200
2016-12-20	71.140	71.730	70.300	71.520	59.855	738,100
2016-12-19	71.730	72.360	71.050	71.280	59.654	503,100
2016-12-16	72.060	72.710	71.750	71.940	60.206	1,443,100
2016-12-15	71.560	71.940	71.400	71.730	60.031	592,400
2016-12-14	72.660	73.000	71.640	71.780	60.072	536,200
2016-12-13	72.860	73.500	72.410	72.550	60.717	850,800
2016-12-12	72.600	72.950	71.880	72.710	60.851	641,700
2016-12-09	73.430	73.650	72.380	72.620	60.775	742,500
2016-12-08	73.310	74.160	72.950	73.680	61.663	755,000
2016-12-07	73.500	74.030	72.460	73.310	61.353	756,800
2016-12-06	72.590	73.330	72.170	73.210	61.269	1,116,700
2016-12-05	71.810	72.750	71.810	72.710	60.851	1,022,900
2016-12-02	71.180	72.030	71.080	71.720	59.679	821,800
2016-12-01	72.060	72.110	70.720	71.180	59.230	1,003,000
2016-11-30	72.990	73.000	71.790	72.060	59.962	1,383,700
2016-11-29	72.450	73.310	72.100	72.950	60.703	952,300
2016-11-28	71.600	72.720	71.560	72.570	60.386	842,600
2016-11-25	71.310	71.720	71.080	71.710	59.671	253,700
2016-11-23	71.500	72.020	71.100	71.220	59.263	679,700
2016-11-22	70.510	71.740	70.360	71.680	59.646	675,800
2016-11-21	70.580	70.760	70.110	70.250	58.456	525,900
2016-11-18	71.680	71.780	70.490	70.580	58.730	551,500
2016-11-17	71.270	72.440	71.230	71.940	59.862	1,044,500
2016-11-16	70.910	71.540	70.520	71.380	59.396	885,800
2016-11-15	70.800	71.360	70.580	71.170	59.221	693,600
2016-11-14	69.580	70.790	69.150	70.750	58.872	1,062,600
2016-11-11	70.080	70.500	68.930	69.550	57.873	964,400
2016-11-10	71.270	71.430	69.840	70.280	58.481	963,400
2016-11-09	70.330	71.310	68.980	71.040	59.113	658,000
2016-11-08	71.400	71.710	71.020	71.260	59.296	627,600
2016-11-07	71.670	71.790	70.970	71.610	59.588	587,400
2016-11-04	70.320	71.680	70.310	70.680	58.814	1,108,000
2016-11-03	69.550	70.560	69.390	70.450	58.622	1,386,100
2016-11-02	69.100	69.340	68.680	68.990	57.407	806,300
2016-11-01	69.850	69.960	68.680	69.190	57.574	848,000
2016-10-31	68.670	69.970	68.660	69.790	58.073	979,300
2016-10-28	70.100	70.700	68.550	68.610	57.091	1,377,200
2016-10-27	71.270	71.270	70.070	70.360	58.547	1,854,800
2016-10-26	74.200	75.380	68.620	70.960	59.047	2,878,800
2016-10-25	75.750	76.080	75.360	75.770	63.049	915,900
2016-10-24	76.110	76.510	75.580	75.900	63.157	498,500
2016-10-21	75.400	75.720	74.910	75.500	62.824	408,900
2016-10-20	76.310	76.310	75.350	75.930	63.182	589,000
2016-10-19	76.620	77.060	75.940	76.650	63.781	368,400
2016-10-18	77.030	77.480	76.420	76.440	63.607	461,100
2016-10-17	76.660	77.480	76.400	76.510	63.665	387,500
2016-10-14	76.180	77.100	76.170	76.450	63.615	392,400
2016-10-13	75.390	76.250	74.770	75.720	63.008	499,400

← NewerPage 42 of 79 · 4,732 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.