Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	63.830	66.090	63.830	65.180	53.055	900,100
2015-10-28	63.270	64.310	63.020	64.260	52.306	527,200
2015-10-27	63.210	63.470	62.330	63.150	51.403	730,800
2015-10-26	63.840	64.050	63.280	63.580	51.753	653,900
2015-10-23	63.460	64.180	63.250	63.910	52.021	567,300
2015-10-22	60.950	62.990	60.900	62.850	51.159	503,100
2015-10-21	60.980	60.980	60.330	60.410	49.172	501,900
2015-10-20	60.050	60.800	59.760	60.770	49.465	479,800
2015-10-19	59.730	60.230	59.480	60.180	48.985	371,300
2015-10-16	59.570	59.990	59.370	59.870	48.733	586,400
2015-10-15	58.790	59.410	58.030	59.340	48.301	991,100
2015-10-14	59.300	59.610	58.500	58.630	47.724	667,900
2015-10-13	59.250	59.690	59.040	59.250	48.228	745,300
2015-10-12	59.670	60.040	59.160	59.490	48.424	544,300
2015-10-09	59.360	60.220	59.120	59.610	48.521	522,400
2015-10-08	58.670	59.300	58.280	59.150	48.147	669,700
2015-10-07	58.950	59.590	58.450	58.790	47.854	704,800
2015-10-06	59.310	59.360	58.300	58.610	47.707	665,300
2015-10-05	59.830	60.370	59.040	59.340	48.301	1,133,500
2015-10-02	57.430	59.510	56.940	59.480	48.415	1,034,600
2015-10-01	56.490	58.210	56.440	58.150	47.333	1,317,900
2015-09-30	56.290	56.620	55.570	56.570	46.047	997,400
2015-09-29	55.780	56.000	55.290	55.590	45.249	540,500
2015-09-28	56.440	56.680	55.510	55.670	45.314	797,100
2015-09-25	57.660	57.680	55.900	56.730	46.177	680,900
2015-09-24	56.730	56.990	55.940	56.820	46.250	869,200
2015-09-23	57.510	57.780	56.760	57.260	46.608	775,600
2015-09-22	57.860	58.300	57.120	57.290	46.633	926,800
2015-09-21	59.470	59.830	58.480	58.730	47.805	581,300
2015-09-18	59.530	60.030	59.010	59.160	48.155	844,700
2015-09-17	60.240	61.060	59.990	60.290	49.075	701,600
2015-09-16	58.850	60.350	58.850	60.210	49.010	783,000
2015-09-15	58.510	59.460	58.230	59.230	48.212	684,900
2015-09-14	58.710	59.010	58.130	58.680	47.764	530,300
2015-09-11	58.550	58.830	58.000	58.710	47.789	380,300
2015-09-10	58.360	59.540	58.360	58.890	47.935	710,200
2015-09-09	59.550	59.630	58.450	58.530	47.642	838,600
2015-09-08	58.500	59.210	58.310	59.110	48.114	623,500
2015-09-04	57.120	58.100	57.060	57.440	46.755	758,600
2015-09-03	57.670	58.620	57.530	58.000	47.211	845,000
2015-09-02	56.860	57.480	56.330	57.480	46.787	657,500
2015-09-01	57.000	57.360	55.910	56.300	45.827	975,000
2015-08-31	59.130	59.630	57.910	58.080	47.276	681,100
2015-08-28	58.950	59.670	58.580	59.570	48.187	929,800
2015-08-27	58.730	59.530	58.040	59.110	47.815	682,100
2015-08-26	57.140	58.140	55.990	58.020	46.934	1,039,400
2015-08-25	58.750	58.890	55.840	55.910	45.227	977,000
2015-08-24	55.110	59.520	53.560	57.230	46.295	1,374,500
2015-08-21	61.620	61.980	60.250	60.250	48.738	681,400
2015-08-20	63.090	63.190	62.000	62.000	50.153	722,800
2015-08-19	63.220	63.840	62.950	63.530	51.391	644,100
2015-08-18	64.230	64.430	63.680	63.780	51.593	495,800
2015-08-17	63.610	64.760	63.410	64.490	52.167	383,600
2015-08-14	63.650	64.290	63.480	63.970	51.747	573,500
2015-08-13	63.570	64.020	63.070	63.690	51.520	537,600
2015-08-12	63.560	64.010	62.800	63.680	51.512	571,400
2015-08-11	64.160	64.370	63.820	64.290	52.006	668,400
2015-08-10	63.290	64.810	63.290	64.650	52.297	1,386,800
2015-08-07	61.950	63.070	61.490	63.040	50.994	830,700
2015-08-06	61.470	62.310	61.260	61.870	50.048	777,000

← NewerPage 47 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.