Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	60.980	61.950	60.730	61.370	49.644	816,200
2015-08-04	60.590	60.980	60.220	60.310	48.786	818,000
2015-08-03	61.000	61.000	59.860	60.540	48.972	1,008,500
2015-07-31	61.960	62.220	60.540	60.850	49.223	724,900
2015-07-30	60.500	61.830	60.340	61.600	49.830	649,300
2015-07-29	61.510	63.940	59.880	60.860	49.231	1,496,200
2015-07-28	60.000	61.260	59.810	61.130	49.449	1,089,800
2015-07-27	59.740	60.010	59.380	59.790	48.365	447,400
2015-07-24	61.080	61.430	59.930	60.110	48.624	506,200
2015-07-23	61.980	62.160	61.100	61.220	49.522	559,200
2015-07-22	61.490	62.020	61.350	61.900	50.072	656,000
2015-07-21	62.100	62.210	61.360	61.560	49.797	495,100
2015-07-20	61.840	62.350	61.800	62.030	50.177	621,000
2015-07-17	62.960	62.960	61.360	61.820	50.008	1,053,100
2015-07-16	63.740	64.040	62.850	62.960	50.930	872,700
2015-07-15	63.190	63.960	63.040	63.520	51.383	970,300
2015-07-14	62.320	63.280	62.320	63.070	51.019	734,500
2015-07-13	62.120	62.540	62.040	62.380	50.461	528,100
2015-07-10	61.300	61.720	61.210	61.600	49.830	389,300
2015-07-09	61.400	61.410	60.610	60.630	49.045	559,900
2015-07-08	61.450	61.710	60.670	60.690	49.093	570,400
2015-07-07	61.570	61.960	61.000	61.950	50.113	851,200
2015-07-06	61.500	62.250	61.320	61.580	49.813	821,400
2015-07-02	62.390	62.600	61.830	62.170	50.291	481,000
2015-07-01	61.380	62.460	61.150	62.210	50.323	941,000
2015-06-30	61.540	61.600	60.900	60.940	49.296	712,000
2015-06-29	61.700	61.890	60.970	61.020	49.360	557,500
2015-06-26	61.600	62.230	61.380	62.200	50.315	1,853,000
2015-06-25	61.880	61.880	61.340	61.400	49.668	470,300
2015-06-24	62.180	62.260	61.560	61.650	49.870	454,800
2015-06-23	62.510	62.840	61.930	62.150	50.275	1,098,300
2015-06-22	62.450	62.500	61.870	62.360	50.444	1,131,900
2015-06-19	62.570	62.710	62.200	62.230	50.339	1,258,200
2015-06-18	62.590	63.150	62.200	62.620	50.655	1,107,600
2015-06-17	61.790	62.640	61.690	62.450	50.517	567,800
2015-06-16	61.190	61.810	60.980	61.800	49.991	542,500
2015-06-15	61.730	61.750	60.980	61.070	49.401	949,700
2015-06-12	61.990	62.730	61.960	62.090	50.226	738,600
2015-06-11	61.950	62.770	61.900	62.170	50.291	1,141,900
2015-06-10	61.360	62.290	61.340	62.050	50.194	1,042,700
2015-06-09	60.810	61.370	60.600	61.230	49.530	692,700
2015-06-08	60.820	60.970	60.610	60.690	49.093	659,800
2015-06-05	60.560	61.110	60.170	60.800	49.182	728,700
2015-06-04	60.600	60.790	59.680	60.560	48.988	493,700
2015-06-03	60.750	61.140	60.640	61.140	49.457	955,200
2015-06-02	61.610	61.660	60.640	60.770	49.158	1,008,700
2015-06-01	61.970	62.120	61.110	61.880	50.056	1,077,900
2015-05-29	62.630	62.840	61.760	61.910	49.781	927,000
2015-05-28	63.200	63.350	62.700	62.810	50.505	882,800
2015-05-27	62.040	63.420	62.040	63.180	50.802	1,084,300
2015-05-26	62.400	62.420	61.750	62.080	49.918	854,000
2015-05-22	61.870	62.780	61.530	62.580	50.320	1,229,700
2015-05-21	60.990	62.130	60.800	61.960	49.821	1,456,600
2015-05-20	61.000	61.210	60.680	61.030	49.073	728,800
2015-05-19	60.300	61.020	60.030	61.000	49.049	768,900
2015-05-18	60.400	60.490	60.050	60.210	48.414	1,070,200
2015-05-15	60.390	60.580	59.860	60.520	48.663	1,128,400
2015-05-14	59.960	60.620	59.780	60.510	48.655	1,290,800
2015-05-13	58.850	59.900	58.500	59.830	48.109	2,301,200
2015-05-12	58.230	58.450	57.990	58.260	46.846	924,400

← NewerPage 48 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.