Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	53.680	53.820	53.520	53.650	42.857	548,200
2015-02-11	53.360	53.430	52.680	53.190	42.490	604,000
2015-02-10	52.200	53.410	52.120	53.320	42.594	1,028,300
2015-02-09	52.220	52.540	51.880	51.980	41.523	640,500
2015-02-06	52.550	52.770	52.190	52.400	41.859	720,600
2015-02-05	51.870	52.580	51.660	52.340	41.811	910,200
2015-02-04	51.390	52.050	51.310	51.500	41.140	1,089,800
2015-02-03	50.970	51.990	50.940	51.830	41.403	917,300
2015-02-02	52.150	53.030	50.630	51.200	40.900	1,785,900
2015-01-30	52.350	52.800	52.060	52.270	41.755	947,400
2015-01-29	51.960	52.810	51.820	52.760	42.146	915,600
2015-01-28	52.590	52.820	51.770	51.900	41.459	874,600
2015-01-27	52.400	52.770	52.040	52.380	41.843	591,500
2015-01-26	52.500	53.000	52.060	52.980	42.322	1,045,300
2015-01-23	53.770	53.880	52.530	52.580	42.003	1,164,100
2015-01-22	53.430	53.940	53.030	53.890	43.049	1,086,900
2015-01-21	53.400	53.480	52.680	53.100	42.418	1,109,200
2015-01-20	53.490	53.950	53.220	53.600	42.817	1,526,600
2015-01-16	52.370	52.790	52.180	52.720	42.114	773,800
2015-01-15	53.830	53.910	52.340	52.390	41.851	1,140,500
2015-01-14	53.290	53.600	52.710	53.530	42.761	826,000
2015-01-13	53.790	54.320	52.990	53.360	42.626	905,300
2015-01-12	53.050	53.430	52.610	53.390	42.650	648,300
2015-01-09	53.860	53.920	52.860	53.020	42.354	1,151,300
2015-01-08	52.660	54.010	52.610	53.720	42.913	1,243,900
2015-01-07	52.110	52.230	51.850	52.170	41.675	813,100
2015-01-06	51.770	52.180	51.270	51.660	41.268	1,515,900
2015-01-05	51.410	51.550	50.800	51.150	40.860	801,700
2015-01-02	52.130	52.350	51.330	51.790	41.372	378,700
2014-12-31	52.670	52.920	51.850	51.880	41.443	391,500
2014-12-30	52.440	52.740	52.440	52.640	42.051	496,800
2014-12-29	52.510	52.900	52.290	52.670	42.074	396,900
2014-12-26	52.220	52.830	52.210	52.620	42.035	265,300
2014-12-24	52.200	52.450	51.990	52.150	41.659	237,000
2014-12-23	52.020	52.420	51.890	52.230	41.723	509,200
2014-12-22	52.020	52.470	51.540	51.840	41.411	569,600
2014-12-19	51.330	52.040	51.180	51.970	41.515	1,210,300
2014-12-18	50.740	51.090	50.300	51.080	40.804	1,409,000
2014-12-17	50.120	50.440	49.690	50.210	40.109	1,272,300
2014-12-16	50.430	51.060	50.100	50.130	40.045	1,243,000
2014-12-15	50.360	50.700	50.110	50.520	40.357	958,900
2014-12-12	50.480	50.850	50.110	50.130	40.045	1,165,000
2014-12-11	49.920	50.850	49.920	50.220	40.117	1,007,700
2014-12-10	49.660	50.170	49.630	49.820	39.798	1,084,300
2014-12-09	49.000	49.810	48.900	49.740	39.734	975,700
2014-12-08	49.730	50.090	49.270	49.400	39.462	625,500
2014-12-05	49.610	50.010	49.470	49.840	39.814	1,077,200
2014-12-04	50.060	50.460	49.240	49.620	39.638	1,115,000
2014-12-03	49.900	50.920	49.560	50.340	40.213	1,702,300
2014-12-02	49.100	50.000	49.100	49.920	39.878	1,157,500
2014-12-01	48.910	49.160	48.570	49.130	39.247	855,600
2014-11-28	49.180	49.620	49.040	49.510	39.271	493,300
2014-11-26	49.070	49.210	48.650	49.190	39.017	448,900
2014-11-25	49.120	49.340	48.760	49.050	38.906	1,089,000
2014-11-24	48.320	49.400	48.320	49.150	38.985	1,047,300
2014-11-21	48.450	48.720	48.070	48.270	38.287	710,800
2014-11-20	47.560	47.940	47.410	47.870	37.970	512,500
2014-11-19	47.890	48.060	47.610	47.940	38.025	559,400
2014-11-18	47.940	48.380	47.730	47.970	38.049	562,400
2014-11-17	47.580	47.920	47.430	47.780	37.898	535,500

← NewerPage 50 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.