Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	48.000	48.130	47.420	47.540	37.708	764,500
2014-11-13	48.230	48.520	47.930	48.090	38.144	603,800
2014-11-12	47.840	48.220	47.780	48.100	38.152	363,200
2014-11-11	48.000	48.360	47.740	47.960	38.041	476,800
2014-11-10	47.700	48.150	47.680	48.040	38.105	445,000
2014-11-07	47.430	47.900	47.190	47.740	37.867	593,900
2014-11-06	46.950	47.530	46.850	47.370	37.573	639,800
2014-11-05	46.790	46.990	46.430	46.930	37.224	720,600
2014-11-04	46.460	46.910	46.320	46.610	36.970	523,600
2014-11-03	46.930	47.110	46.390	46.560	36.931	881,000
2014-10-31	46.430	46.870	46.160	46.850	37.161	853,700
2014-10-30	45.340	46.440	45.240	46.010	36.494	724,000
2014-10-29	46.090	46.090	45.090	45.400	36.011	1,274,300
2014-10-28	45.340	46.000	45.110	45.990	36.479	728,200
2014-10-27	45.760	45.860	44.990	45.250	35.892	1,289,500
2014-10-24	46.080	46.920	45.480	46.370	36.780	2,365,200
2014-10-23	44.450	44.500	43.980	44.180	35.043	1,314,800
2014-10-22	44.740	44.960	44.040	44.060	34.948	1,217,300
2014-10-21	43.550	44.670	43.540	44.650	35.416	891,900
2014-10-20	42.810	43.460	42.670	43.430	34.448	1,139,300
2014-10-17	42.820	43.410	42.730	43.130	34.210	1,136,400
2014-10-16	41.280	42.620	41.240	42.560	33.758	1,097,000
2014-10-15	41.350	42.060	40.580	41.780	33.139	1,782,500
2014-10-14	41.630	42.300	41.350	41.840	33.187	1,247,700
2014-10-13	41.970	42.390	41.260	41.280	32.743	1,013,700
2014-10-10	42.600	42.920	41.960	41.960	33.282	950,700
2014-10-09	43.460	43.480	42.640	42.640	33.821	1,298,600
2014-10-08	43.090	43.600	42.630	43.570	34.559	1,032,700
2014-10-07	44.050	44.050	42.950	42.950	34.067	833,100
2014-10-06	44.130	44.440	43.720	44.070	34.956	933,800
2014-10-03	43.990	44.320	43.840	43.920	34.837	954,400
2014-10-02	43.800	44.100	43.260	43.760	34.710	929,100
2014-10-01	44.510	45.000	43.730	43.960	34.868	2,348,900
2014-09-30	45.330	45.610	44.450	44.650	35.416	1,843,500
2014-09-29	44.860	45.740	44.650	45.450	36.050	1,851,200
2014-09-26	46.330	46.500	46.060	46.410	36.812	910,900
2014-09-25	46.750	46.940	46.120	46.180	36.629	1,097,700
2014-09-24	46.720	47.020	46.430	46.960	37.248	1,133,700
2014-09-23	47.250	47.400	46.550	46.790	37.113	2,007,800
2014-09-22	47.740	47.980	47.360	47.720	37.851	1,101,700
2014-09-19	47.900	48.240	47.320	47.790	37.906	1,160,100
2014-09-18	47.750	47.970	47.610	47.910	38.002	886,500
2014-09-17	48.020	48.480	47.390	47.700	37.835	926,100
2014-09-16	48.530	48.630	48.190	48.200	38.232	776,800
2014-09-15	48.160	48.520	47.930	48.430	38.414	543,100
2014-09-12	48.740	48.860	48.090	48.260	38.279	555,800
2014-09-11	48.270	48.820	48.020	48.710	38.636	520,400
2014-09-10	48.390	48.460	48.130	48.310	38.319	473,400
2014-09-09	48.650	48.810	48.390	48.490	38.462	447,800
2014-09-08	48.760	49.160	48.640	48.760	38.676	373,300
2014-09-05	48.600	48.900	48.450	48.880	38.771	614,900
2014-09-04	48.460	48.850	48.460	48.670	38.604	687,200
2014-09-03	48.270	48.610	48.110	48.440	38.422	827,500
2014-09-02	48.070	48.430	48.000	48.150	38.192	879,000
2014-08-29	47.840	48.230	47.600	48.130	38.176	835,100
2014-08-28	47.760	48.160	47.680	48.110	37.883	342,000
2014-08-27	48.160	48.290	47.800	47.900	37.717	643,100
2014-08-26	48.190	48.290	47.980	48.020	37.812	416,600
2014-08-25	48.270	48.480	48.100	48.170	37.930	602,100
2014-08-22	48.430	48.430	48.000	48.000	37.796	477,800

← NewerPage 51 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.