Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	75.800	76.240	75.720	76.080	63.307	472,000
2016-10-11	75.840	75.950	75.290	75.560	62.874	352,200
2016-10-10	76.930	77.360	76.150	76.210	63.415	429,100
2016-10-07	77.370	77.370	75.900	76.400	63.573	531,200
2016-10-06	75.890	77.360	75.780	77.200	64.239	560,900
2016-10-05	75.780	76.580	75.540	76.050	63.282	678,200
2016-10-04	78.100	78.330	75.550	75.750	63.033	969,100
2016-10-03	77.360	78.080	77.080	78.040	64.938	911,800
2016-09-30	77.570	78.050	76.950	77.790	64.730	582,200
2016-09-29	78.060	78.280	76.940	77.050	64.114	404,200
2016-09-28	77.930	78.450	77.770	78.310	65.163	331,100
2016-09-27	77.290	77.880	77.110	77.780	64.722	408,600
2016-09-26	77.780	78.290	77.400	77.460	64.455	421,300
2016-09-23	78.350	78.890	78.130	78.250	65.113	331,800
2016-09-22	78.770	78.960	78.200	78.840	65.604	702,300
2016-09-21	77.660	78.180	77.280	78.150	65.030	423,200
2016-09-20	78.010	78.010	77.580	77.620	64.589	533,700
2016-09-19	76.950	77.720	76.890	77.450	64.447	606,400
2016-09-16	76.910	77.250	76.400	76.410	63.582	799,800
2016-09-15	75.570	76.950	75.410	76.840	63.940	436,500
2016-09-14	75.500	76.000	75.310	75.520	62.841	382,800
2016-09-13	75.810	76.150	75.220	75.610	62.916	505,900
2016-09-12	74.960	76.510	74.680	76.290	63.482	518,600
2016-09-09	77.020	77.060	75.330	75.330	62.683	1,004,100
2016-09-08	77.950	78.320	77.610	77.620	64.589	533,200
2016-09-07	78.030	78.480	77.790	78.330	65.179	395,600
2016-09-06	78.510	78.550	77.400	78.110	64.996	465,700
2016-09-02	77.390	78.370	77.390	78.140	65.021	530,000
2016-09-01	77.560	77.920	76.810	77.340	64.014	484,000
2016-08-31	77.460	77.670	77.050	77.440	64.097	560,000
2016-08-30	77.460	77.870	77.210	77.500	64.147	333,700
2016-08-29	77.140	77.800	76.850	77.370	64.039	500,400
2016-08-26	78.080	78.240	76.730	76.930	63.675	577,100
2016-08-25	77.370	78.230	76.840	77.900	64.478	650,200
2016-08-24	78.190	78.190	77.200	77.370	64.039	347,000
2016-08-23	77.620	78.300	77.540	78.160	64.693	491,200
2016-08-22	77.170	77.190	76.470	77.160	63.865	546,600
2016-08-19	76.420	77.620	76.290	77.450	64.105	418,200
2016-08-18	77.160	77.390	76.760	76.950	63.692	645,000
2016-08-17	77.380	77.430	77.030	77.290	63.973	514,300
2016-08-16	77.940	78.090	77.300	77.300	63.981	391,600
2016-08-15	78.400	78.660	78.170	78.170	64.701	458,400
2016-08-12	78.060	78.360	77.980	78.190	64.718	428,600
2016-08-11	78.790	79.020	77.870	78.300	64.809	585,200
2016-08-10	78.730	79.270	78.030	78.690	65.132	672,700
2016-08-09	78.840	79.090	78.480	78.730	65.165	503,700
2016-08-08	78.330	78.980	78.050	78.720	65.157	697,900
2016-08-05	77.840	78.950	77.700	78.460	64.941	572,300
2016-08-04	77.430	77.880	77.260	77.390	64.056	430,900
2016-08-03	77.730	77.820	76.740	77.240	63.932	722,300
2016-08-02	78.210	78.660	77.760	77.850	64.437	997,700
2016-08-01	77.620	78.280	77.620	78.150	64.685	706,500
2016-07-29	77.840	78.110	77.010	77.890	64.470	706,200
2016-07-28	78.540	78.820	77.360	78.150	64.685	748,100
2016-07-27	76.670	78.820	76.570	78.550	65.016	1,531,500
2016-07-26	74.500	76.450	73.640	76.370	63.212	1,580,000
2016-07-25	72.620	72.800	71.850	72.260	59.810	646,700
2016-07-22	72.300	72.930	72.030	72.600	60.091	621,600
2016-07-21	73.480	73.500	72.190	72.360	59.892	540,300
2016-07-20	73.030	73.770	72.940	73.430	60.778	407,900

← NewerPage 43 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.