Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	59.320	60.240	59.200	59.700	48.868	1,243,500
2016-01-26	58.070	59.940	57.620	59.610	48.794	743,000
2016-01-25	60.140	60.390	57.960	58.160	47.607	1,273,500
2016-01-22	60.000	60.790	59.610	60.740	49.719	893,900
2016-01-21	59.390	59.590	58.610	58.890	48.205	1,053,800
2016-01-20	58.170	59.520	57.060	59.020	48.311	785,400
2016-01-19	59.650	59.650	58.360	58.970	48.270	787,500
2016-01-15	58.230	59.190	57.870	58.940	48.246	965,400
2016-01-14	58.840	60.520	58.720	59.930	49.056	1,038,600
2016-01-13	59.940	60.520	58.460	58.670	48.025	919,000
2016-01-12	60.050	60.490	59.290	59.900	49.031	893,200
2016-01-11	59.840	60.220	58.790	59.710	48.876	1,060,900
2016-01-08	59.600	60.440	59.270	59.690	48.860	1,364,400
2016-01-07	59.830	60.420	59.080	59.120	48.393	796,500
2016-01-06	60.860	61.530	60.540	60.950	49.891	623,300
2016-01-05	61.140	61.770	60.950	61.670	50.480	784,300
2016-01-04	61.680	61.750	60.150	61.200	50.096	1,241,800
2015-12-31	63.200	63.670	62.630	62.660	51.291	562,900
2015-12-30	63.220	63.890	62.980	63.340	51.847	891,100
2015-12-29	64.470	64.470	63.230	63.590	52.052	673,700
2015-12-28	63.700	64.200	63.300	63.990	52.379	289,800
2015-12-24	63.980	64.330	63.530	64.060	52.437	193,500
2015-12-23	63.440	63.960	62.960	63.940	52.338	622,300
2015-12-22	63.010	63.280	62.320	63.070	51.626	493,200
2015-12-21	62.670	63.350	62.430	62.900	51.487	481,200
2015-12-18	62.900	63.320	61.990	62.060	50.800	1,335,300
2015-12-17	64.510	64.640	63.060	63.070	51.626	670,200
2015-12-16	63.720	64.710	63.540	64.560	52.846	763,100
2015-12-15	63.440	63.650	62.790	63.300	51.815	1,017,200
2015-12-14	63.080	63.820	62.480	62.820	51.422	698,400
2015-12-11	63.000	63.750	62.790	62.940	51.520	584,700
2015-12-10	63.800	64.430	63.630	63.700	52.142	644,300
2015-12-09	64.170	64.960	63.190	63.620	52.076	739,700
2015-12-08	64.380	64.940	63.920	64.230	52.576	702,600
2015-12-07	65.170	65.940	64.710	65.090	53.280	852,900
2015-12-04	64.250	65.750	64.070	65.560	53.664	870,800
2015-12-03	65.440	65.580	63.480	64.000	52.388	1,183,800
2015-12-02	66.040	66.550	65.240	65.310	53.460	651,900
2015-12-01	66.060	66.640	65.820	66.180	54.172	689,600
2015-11-30	65.850	66.340	65.440	65.960	53.992	890,100
2015-11-27	66.060	66.440	65.580	66.170	53.861	325,700
2015-11-25	66.100	66.400	65.580	66.170	53.861	387,800
2015-11-24	65.290	66.190	64.940	66.110	53.812	702,900
2015-11-23	65.850	66.420	65.420	65.710	53.486	584,500
2015-11-20	66.280	66.650	65.730	65.950	53.682	567,800
2015-11-19	65.440	66.200	65.120	66.000	53.723	701,300
2015-11-18	63.630	65.470	63.610	65.380	53.218	888,100
2015-11-17	63.530	64.160	63.180	63.580	51.753	609,900
2015-11-16	62.420	63.550	62.260	63.340	51.557	685,500
2015-11-13	62.940	63.030	62.030	62.370	50.768	971,100
2015-11-12	64.770	65.060	62.780	62.880	51.183	683,200
2015-11-11	64.190	65.550	63.540	65.240	53.104	806,800
2015-11-10	65.270	65.480	63.060	64.010	52.103	1,042,900
2015-11-09	64.930	65.560	64.550	65.350	53.193	728,200
2015-11-06	64.490	65.090	64.360	65.090	52.982	840,500
2015-11-05	64.600	65.060	64.280	64.830	52.770	901,300
2015-11-04	65.420	65.500	64.130	64.460	52.469	1,063,500
2015-11-03	65.660	65.980	65.080	65.110	52.998	1,154,700
2015-11-02	65.030	65.990	64.510	65.690	53.470	1,209,400
2015-10-30	65.460	65.680	64.770	64.970	52.884	1,077,300

← NewerPage 46 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.