Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	73.260	73.260	72.580	72.790	59.916	387,000
2016-04-22	73.010	73.570	72.500	73.520	60.517	670,000
2016-04-21	73.160	73.740	72.660	72.810	59.933	525,700
2016-04-20	73.410	73.710	72.960	73.020	60.106	538,000
2016-04-19	73.680	74.330	73.340	73.390	60.410	583,800
2016-04-18	72.280	73.390	72.030	73.390	60.410	547,400
2016-04-15	72.010	72.650	72.010	72.590	59.752	548,700
2016-04-14	72.220	72.590	71.910	72.010	59.274	459,100
2016-04-13	71.950	72.390	71.460	72.310	59.521	585,700
2016-04-12	71.360	71.810	71.250	71.610	58.945	773,300
2016-04-11	71.830	72.280	71.260	71.360	58.739	756,600
2016-04-08	72.150	72.480	71.500	71.720	59.035	665,600
2016-04-07	72.470	72.670	71.330	71.570	58.912	1,166,600
2016-04-06	72.130	73.150	71.930	73.020	60.106	826,700
2016-04-05	72.700	72.800	71.650	72.060	59.315	971,000
2016-04-04	73.000	73.220	72.310	72.820	59.941	1,020,900
2016-04-01	71.740	72.960	71.550	72.860	59.974	1,002,300
2016-03-31	72.410	72.530	71.780	72.110	59.356	783,600
2016-03-30	72.620	72.640	71.740	72.400	59.595	392,900
2016-03-29	71.330	72.480	71.110	72.430	59.620	583,800
2016-03-28	71.300	71.550	71.110	71.270	58.665	435,500
2016-03-24	71.040	71.480	70.730	70.990	58.435	566,900
2016-03-23	71.110	71.850	70.940	71.350	58.731	810,100
2016-03-22	70.920	71.960	70.810	71.440	58.805	829,000
2016-03-21	70.460	71.060	70.460	70.970	58.418	783,100
2016-03-18	69.990	70.740	69.660	70.460	57.998	4,154,400
2016-03-17	69.500	70.000	69.100	69.800	57.455	1,327,200
2016-03-16	68.900	69.500	68.330	69.200	56.961	923,600
2016-03-15	68.650	69.410	68.360	69.010	56.805	1,064,000
2016-03-14	69.630	69.800	68.820	69.230	56.986	1,067,200
2016-03-11	70.360	70.360	69.020	69.850	57.496	864,200
2016-03-10	69.310	70.140	68.940	69.630	57.315	999,000
2016-03-09	68.580	69.710	68.060	69.100	56.879	1,164,800
2016-03-08	67.690	68.730	67.080	68.180	56.122	978,300
2016-03-07	67.460	67.940	67.270	67.940	55.924	1,110,300
2016-03-04	68.000	68.210	67.500	67.860	55.858	1,114,300
2016-03-03	67.430	68.330	67.150	68.240	56.171	1,010,700
2016-03-02	66.590	67.890	66.360	67.450	55.521	1,145,700
2016-03-01	65.800	67.550	65.750	66.790	54.977	1,338,900
2016-02-29	66.040	66.530	65.120	65.120	53.603	1,146,900
2016-02-26	66.610	66.890	66.210	66.450	54.393	618,000
2016-02-25	65.160	66.280	65.070	66.240	54.221	647,800
2016-02-24	63.480	64.890	62.990	64.780	53.026	730,800
2016-02-23	64.720	65.140	63.840	63.990	52.379	565,300
2016-02-22	64.590	65.690	64.450	65.030	53.231	711,600
2016-02-19	64.300	64.850	63.920	64.590	52.870	996,800
2016-02-18	64.100	64.430	63.730	64.180	52.535	758,500
2016-02-17	65.190	65.620	64.070	64.200	52.551	832,400
2016-02-16	64.710	64.970	63.690	64.830	53.067	946,300
2016-02-12	62.950	64.100	62.570	63.980	52.371	783,700
2016-02-11	61.960	62.660	61.590	62.280	50.980	792,800
2016-02-10	63.330	64.500	62.950	63.040	51.602	1,017,800
2016-02-09	60.730	63.470	60.370	62.890	51.479	1,635,900
2016-02-08	62.730	62.730	60.640	61.330	50.202	1,066,500
2016-02-05	64.120	64.650	62.930	63.200	51.733	1,048,500
2016-02-04	63.430	64.800	63.430	64.370	52.690	1,805,900
2016-02-03	63.800	66.370	62.650	63.740	52.175	2,587,700
2016-02-02	60.310	60.560	59.380	59.860	48.999	1,287,700
2016-02-01	60.670	61.180	60.200	61.030	49.956	1,704,100
2016-01-29	59.650	60.970	59.270	60.890	49.842	907,400

← NewerPage 45 of 79 · 4,733 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.