Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	58.200	58.980	58.170	58.310	46.886	1,153,900
2015-05-08	58.110	58.490	57.940	58.200	46.798	682,200
2015-05-07	57.650	58.000	57.420	57.700	46.396	759,200
2015-05-06	57.080	57.790	56.920	57.720	46.412	1,258,600
2015-05-05	57.440	57.540	56.420	56.870	45.728	1,260,400
2015-05-04	56.300	56.910	56.060	56.640	45.544	637,800
2015-05-01	55.520	56.210	55.460	56.160	45.158	1,104,000
2015-04-30	54.510	56.840	54.510	55.590	44.699	1,710,300
2015-04-29	55.000	55.980	54.510	54.610	43.911	2,607,500
2015-04-28	51.930	52.110	51.440	51.840	41.684	667,500
2015-04-27	52.050	52.310	51.870	51.960	41.780	754,800
2015-04-24	51.650	51.930	51.600	51.910	41.740	582,600
2015-04-23	51.750	51.910	51.510	51.510	41.419	580,100
2015-04-22	51.550	51.800	51.330	51.780	41.636	755,200
2015-04-21	51.590	51.720	51.110	51.500	41.411	964,300
2015-04-20	51.360	51.580	51.200	51.430	41.354	786,500
2015-04-17	51.610	51.620	50.940	51.070	41.065	902,200
2015-04-16	52.380	52.570	51.830	51.890	41.724	529,100
2015-04-15	53.080	53.260	52.480	52.480	42.199	633,400
2015-04-14	53.640	53.960	52.820	53.070	42.673	607,700
2015-04-13	53.980	54.360	53.790	53.930	43.364	505,100
2015-04-10	53.730	54.130	53.530	54.040	43.453	444,600
2015-04-09	53.860	54.030	53.500	53.720	43.196	827,000
2015-04-08	53.410	53.900	53.210	53.860	43.308	443,100
2015-04-07	53.310	53.580	53.100	53.310	42.866	619,400
2015-04-06	52.740	53.500	52.630	53.400	42.938	470,500
2015-04-02	52.940	53.200	52.600	53.000	42.617	361,700
2015-04-01	52.770	52.980	52.270	52.980	42.601	612,600
2015-03-31	53.360	53.440	52.760	52.910	42.544	542,800
2015-03-30	52.710	53.740	52.520	53.660	43.147	397,900
2015-03-27	52.140	52.460	52.070	52.360	42.102	389,200
2015-03-26	52.190	52.350	51.960	52.150	41.933	514,800
2015-03-25	53.030	53.350	52.410	52.410	42.142	818,100
2015-03-24	53.170	53.510	52.970	52.970	42.593	385,900
2015-03-23	53.490	53.790	53.250	53.300	42.858	479,000
2015-03-20	53.160	53.540	52.660	53.490	43.011	1,352,400
2015-03-19	52.660	53.060	52.490	53.000	42.617	897,800
2015-03-18	52.120	52.960	51.740	52.830	42.480	706,500
2015-03-17	52.390	52.790	51.960	52.230	41.998	470,000
2015-03-16	52.170	52.810	51.870	52.690	42.367	474,300
2015-03-13	52.290	52.480	51.590	52.010	41.821	801,200
2015-03-12	51.740	52.410	51.740	52.330	42.078	413,600
2015-03-11	51.830	51.910	51.620	51.690	41.563	436,200
2015-03-10	51.830	51.970	51.560	51.650	41.531	517,000
2015-03-09	52.300	52.680	52.170	52.410	42.142	515,300
2015-03-06	52.750	52.800	52.000	52.250	42.014	518,600
2015-03-05	53.230	53.400	52.780	53.000	42.617	624,600
2015-03-04	53.000	53.300	52.780	53.230	42.802	548,100
2015-03-03	53.740	53.860	53.130	53.260	42.826	806,000
2015-03-02	53.440	54.030	53.220	53.930	43.364	616,800
2015-02-27	54.220	54.340	53.480	53.550	42.777	718,400
2015-02-26	54.390	54.590	53.930	54.300	43.377	518,100
2015-02-25	54.580	54.740	54.320	54.430	43.480	480,600
2015-02-24	54.480	54.670	54.150	54.640	43.648	545,100
2015-02-23	54.090	54.620	53.690	54.490	43.528	489,500
2015-02-20	53.810	54.180	53.300	54.080	43.201	406,600
2015-02-19	53.910	54.230	53.630	53.800	42.977	406,000
2015-02-18	53.900	54.150	53.460	54.080	43.201	488,400
2015-02-17	53.700	54.150	53.500	53.990	43.129	529,800
2015-02-13	53.560	53.830	53.330	53.790	42.969	314,300

← NewerPage 49 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.