Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	48.900	49.220	48.720	49.210	38.481	689,900
2014-05-28	48.660	48.880	48.300	48.820	38.176	856,800
2014-05-27	48.390	48.900	48.260	48.610	38.012	724,500
2014-05-23	48.370	48.540	48.010	48.200	37.691	886,700
2014-05-22	47.010	48.600	46.880	48.240	37.723	1,931,600
2014-05-21	46.800	47.530	46.690	47.010	36.761	1,367,600
2014-05-20	47.320	47.450	46.650	46.660	36.487	1,039,300
2014-05-19	47.130	47.550	47.040	47.310	36.995	1,254,200
2014-05-16	47.480	47.480	46.830	47.160	36.878	1,476,300
2014-05-15	48.060	48.070	47.180	47.430	37.089	672,500
2014-05-14	48.460	48.500	47.990	48.120	37.629	519,200
2014-05-13	49.010	49.100	47.330	48.420	37.863	946,900
2014-05-12	48.830	49.210	48.800	48.960	38.286	731,600
2014-05-09	48.640	48.770	48.280	48.620	38.020	519,100
2014-05-08	48.860	49.220	48.430	48.710	38.090	842,300
2014-05-07	48.060	48.890	48.020	48.860	38.207	925,700
2014-05-06	48.350	48.510	47.880	47.900	37.457	779,600
2014-05-05	48.320	48.820	48.230	48.450	37.887	636,800
2014-05-02	48.460	48.970	48.280	48.390	37.840	518,700
2014-05-01	48.650	48.810	48.190	48.480	37.910	700,700
2014-04-30	48.490	48.700	48.100	48.660	38.051	811,200
2014-04-29	48.710	48.910	48.220	48.490	37.918	752,000
2014-04-28	49.010	49.550	48.090	48.580	37.989	889,600
2014-04-25	48.940	49.010	48.400	48.620	38.020	635,400
2014-04-24	49.530	49.830	48.420	49.010	38.325	1,197,900
2014-04-23	48.940	49.850	48.310	49.460	38.677	2,270,600
2014-04-22	51.050	51.920	50.980	51.760	40.475	910,500
2014-04-21	50.760	51.110	50.570	50.980	39.865	665,500
2014-04-17	50.080	50.900	50.000	50.680	39.631	521,700
2014-04-16	49.950	50.590	49.800	50.240	39.287	700,600
2014-04-15	49.240	49.620	48.440	49.550	38.747	671,700
2014-04-14	49.090	49.480	48.780	49.160	38.442	552,000
2014-04-11	48.890	49.310	48.490	48.630	38.028	783,600
2014-04-10	51.140	51.250	49.150	49.170	38.450	1,537,800
2014-04-09	50.900	51.270	50.400	51.200	40.037	742,800
2014-04-08	50.580	51.010	50.300	50.660	39.615	805,200
2014-04-07	51.000	51.170	50.240	50.490	39.482	778,200
2014-04-04	51.950	52.240	50.820	51.130	39.983	520,500
2014-04-03	51.630	51.800	51.410	51.730	40.452	651,700
2014-04-02	51.170	51.730	51.100	51.650	40.389	535,200
2014-04-01	50.930	51.150	50.560	51.110	39.967	533,000
2014-03-31	50.370	50.770	50.170	50.670	39.623	727,300
2014-03-28	49.610	50.420	49.580	49.980	39.083	574,100
2014-03-27	49.530	49.650	48.940	49.550	38.747	862,000
2014-03-26	50.760	50.900	49.540	49.540	38.739	571,000
2014-03-25	51.000	51.060	50.160	50.470	39.466	576,300
2014-03-24	51.260	51.620	50.270	50.570	39.545	725,800
2014-03-21	51.030	51.550	50.970	51.150	39.998	790,600
2014-03-20	50.640	50.900	50.200	50.870	39.779	423,600
2014-03-19	50.860	51.280	50.290	50.550	39.529	903,100
2014-03-18	50.580	51.110	50.580	50.940	39.834	443,100
2014-03-17	50.650	50.980	50.370	50.480	39.474	846,900
2014-03-14	50.170	50.950	50.170	50.480	39.474	781,100
2014-03-13	50.970	51.160	50.240	50.280	39.318	792,000
2014-03-12	50.340	50.870	50.270	50.670	39.623	1,058,800
2014-03-11	51.400	51.480	50.550	50.580	39.552	855,400
2014-03-10	51.500	51.530	50.650	51.210	40.045	859,500
2014-03-07	51.380	51.810	51.250	51.560	40.319	837,100
2014-03-06	51.230	51.400	50.890	51.090	39.951	715,400
2014-03-05	51.400	51.560	50.600	51.060	39.928	1,408,600

← NewerPage 53 of 79 · 4,733 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.