Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	73.460	73.540	72.470	72.910	60.348	473,000
2016-07-18	73.350	74.280	73.200	73.810	61.093	671,400
2016-07-15	73.680	74.180	73.470	73.530	60.861	582,700
2016-07-14	73.730	74.020	73.350	73.360	60.720	584,100
2016-07-13	73.320	73.770	72.980	73.180	60.571	846,300
2016-07-12	73.160	73.440	72.720	72.960	60.389	1,027,300
2016-07-11	73.500	73.620	72.690	72.990	60.414	747,900
2016-07-08	72.910	73.360	72.470	73.300	60.670	520,800
2016-07-07	71.970	72.810	71.670	72.170	59.735	790,800
2016-07-06	71.120	72.140	70.810	71.820	59.445	1,097,200
2016-07-05	72.170	72.290	70.810	71.130	58.874	1,309,800
2016-07-01	72.530	73.460	72.190	72.620	60.108	1,582,400
2016-06-30	73.110	74.750	72.830	74.750	61.871	659,100
2016-06-29	72.920	73.050	72.460	72.820	60.273	612,300
2016-06-28	71.640	72.010	71.130	72.000	59.594	1,426,000
2016-06-27	72.960	73.180	70.910	71.110	58.858	965,000
2016-06-24	74.650	75.900	73.280	73.620	60.935	825,800
2016-06-23	77.190	77.380	76.740	77.120	63.832	295,000
2016-06-22	76.370	76.780	76.130	76.360	63.203	620,100
2016-06-21	76.480	76.770	76.250	76.330	63.178	518,700
2016-06-20	76.000	76.700	75.900	76.220	63.087	523,400
2016-06-17	75.790	75.790	74.340	75.040	62.111	644,500
2016-06-16	75.460	75.960	74.990	75.890	62.814	779,700
2016-06-15	75.970	76.520	74.640	75.660	62.624	682,000
2016-06-14	75.340	76.080	74.830	75.880	62.806	787,400
2016-06-13	76.680	77.010	75.690	75.710	62.665	540,500
2016-06-10	76.080	77.250	76.000	77.110	63.824	678,900
2016-06-09	76.320	76.750	76.040	76.570	63.377	383,400
2016-06-08	76.130	76.600	75.620	76.460	63.286	341,800
2016-06-07	76.000	76.500	75.820	76.020	62.922	578,700
2016-06-06	75.860	76.360	75.590	76.000	62.905	712,800
2016-06-03	75.370	75.840	74.870	75.750	62.698	827,300
2016-06-02	74.150	75.280	73.790	75.280	62.309	711,400
2016-06-01	73.820	74.320	73.590	74.160	61.382	539,600
2016-05-31	74.750	74.780	73.860	74.380	61.564	788,500
2016-05-27	74.000	74.670	73.330	74.670	61.804	469,600
2016-05-26	74.950	75.390	74.330	74.370	61.217	366,000
2016-05-25	74.990	75.440	74.740	74.910	61.661	494,600
2016-05-24	73.880	74.630	73.730	74.500	61.324	459,700
2016-05-23	73.340	74.170	73.330	73.450	60.459	773,000
2016-05-20	73.970	74.280	73.280	73.310	60.344	1,744,600
2016-05-19	74.330	74.730	73.700	74.620	61.423	601,000
2016-05-18	75.170	75.330	74.130	74.440	61.274	729,900
2016-05-17	76.360	76.490	74.820	75.320	61.999	696,300
2016-05-16	75.740	76.960	75.640	76.740	63.168	493,200
2016-05-13	76.220	76.810	75.220	75.580	62.213	796,400
2016-05-12	76.280	76.740	75.750	76.370	62.863	735,300
2016-05-11	76.460	76.460	75.270	75.800	62.394	596,100
2016-05-10	75.300	76.450	75.130	76.450	62.929	570,700
2016-05-09	74.830	75.400	74.720	75.190	61.892	598,300
2016-05-06	74.000	74.880	73.530	74.870	61.628	592,700
2016-05-05	74.000	74.460	73.810	74.060	60.962	646,700
2016-05-04	74.590	75.100	73.390	73.980	60.896	839,600
2016-05-03	74.010	75.190	73.220	75.170	61.875	1,768,600
2016-05-02	72.650	74.480	72.260	74.350	61.200	898,900
2016-04-29	73.370	73.370	72.280	72.610	59.768	1,116,100
2016-04-28	73.800	73.990	73.030	73.440	60.451	1,350,900
2016-04-27	73.580	75.140	73.570	74.470	61.299	1,219,500
2016-04-26	72.830	72.990	72.450	72.740	59.875	1,044,900
2016-04-25	73.260	73.260	72.580	72.790	59.916	387,000

← NewerPage 44 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.