Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	48.650	48.740	48.280	48.530	38.213	430,900
2014-08-20	48.860	49.020	48.540	48.790	38.418	470,400
2014-08-19	48.300	49.160	48.290	49.100	38.662	1,028,100
2014-08-18	48.140	48.410	48.040	48.380	38.095	674,000
2014-08-15	48.270	48.360	47.580	47.880	37.701	712,200
2014-08-14	47.970	48.290	47.970	48.050	37.835	551,700
2014-08-13	48.080	48.180	47.840	47.980	37.780	421,400
2014-08-12	47.640	47.900	47.480	47.830	37.662	391,700
2014-08-11	47.860	47.970	47.600	47.760	37.607	307,400
2014-08-08	47.090	47.610	46.880	47.570	37.457	648,800
2014-08-07	47.400	47.490	46.770	47.140	37.119	709,200
2014-08-06	47.160	47.630	47.160	47.210	37.174	511,200
2014-08-05	47.450	47.690	47.000	47.360	37.292	502,400
2014-08-04	47.470	47.810	47.190	47.730	37.583	745,400
2014-08-01	47.150	47.440	46.930	47.310	37.253	782,000
2014-07-31	47.570	47.570	47.100	47.210	37.174	1,087,500
2014-07-30	48.100	48.180	47.400	47.850	37.678	795,700
2014-07-29	48.630	48.730	47.970	48.030	37.820	1,094,500
2014-07-28	49.020	49.210	48.350	48.950	38.544	1,181,500
2014-07-25	51.020	51.160	48.980	49.240	38.772	1,609,800
2014-07-24	50.630	51.180	50.630	50.900	40.079	1,215,000
2014-07-23	50.530	50.940	50.490	50.600	39.843	694,900
2014-07-22	50.940	51.180	50.490	50.520	39.780	556,300
2014-07-21	50.620	50.680	50.390	50.630	39.867	360,500
2014-07-18	50.890	51.090	50.680	50.980	40.142	438,400
2014-07-17	50.750	51.130	50.570	50.680	39.906	864,900
2014-07-16	51.140	51.270	50.710	51.040	40.190	445,900
2014-07-15	50.980	51.610	50.790	50.890	40.072	434,400
2014-07-14	50.800	51.090	50.730	50.980	40.142	417,000
2014-07-11	50.730	50.920	50.380	50.490	39.757	569,500
2014-07-10	50.500	50.950	50.200	50.850	40.040	762,200
2014-07-09	51.320	51.470	50.690	50.890	40.072	615,000
2014-07-08	50.650	51.100	50.520	51.080	40.221	635,400
2014-07-07	51.380	51.490	50.790	50.870	40.056	441,800
2014-07-03	51.320	51.820	51.150	51.490	40.544	456,200
2014-07-02	51.210	51.380	50.830	51.000	40.158	430,900
2014-07-01	51.420	51.680	51.030	51.380	40.457	467,300
2014-06-30	51.520	51.560	50.920	51.250	40.355	622,500
2014-06-27	51.300	51.610	51.050	51.480	40.536	650,500
2014-06-26	50.900	51.420	50.530	51.410	40.481	850,600
2014-06-25	50.850	51.000	50.340	50.830	40.024	756,700
2014-06-24	50.880	51.500	50.670	50.970	40.135	725,000
2014-06-23	51.320	51.540	50.600	50.920	40.095	685,800
2014-06-20	51.130	51.410	51.020	51.390	40.465	651,100
2014-06-19	50.920	51.240	50.660	50.990	40.150	631,800
2014-06-18	50.560	50.900	50.240	50.870	40.056	459,500
2014-06-17	50.180	50.820	49.980	50.610	39.851	633,700
2014-06-16	49.740	50.570	49.740	50.210	39.536	840,700
2014-06-13	49.510	49.900	49.370	49.740	39.166	617,400
2014-06-12	49.560	49.840	49.370	49.480	38.961	592,400
2014-06-11	49.920	49.940	49.440	49.690	39.127	625,400
2014-06-10	50.050	50.260	49.850	50.180	39.512	685,700
2014-06-09	49.670	50.350	49.630	50.080	39.434	729,400
2014-06-06	49.750	50.030	49.620	49.760	39.182	457,600
2014-06-05	49.590	49.820	49.060	49.620	39.072	657,400
2014-06-04	49.360	49.650	49.210	49.500	38.977	621,800
2014-06-03	49.930	49.930	49.330	49.430	38.922	1,142,200
2014-06-02	50.510	50.510	49.650	49.940	39.323	919,600
2014-05-30	50.060	50.900	49.970	50.700	39.646	2,182,700
2014-05-29	48.900	49.220	48.720	49.210	38.481	689,900

← NewerPage 52 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.