Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	51.170	52.100	50.780	51.790	40.499	1,517,600
2014-03-03	49.050	49.670	48.990	49.400	38.630	746,700
2014-02-28	49.130	50.060	48.950	49.820	38.731	975,900
2014-02-27	49.380	49.580	48.910	49.110	38.179	803,200
2014-02-26	49.090	49.760	49.090	49.510	38.490	707,200
2014-02-25	48.800	49.070	48.430	48.840	37.970	672,900
2014-02-24	48.970	49.170	48.640	48.790	37.931	819,000
2014-02-21	49.400	49.400	48.860	48.890	38.008	593,200
2014-02-20	49.340	49.500	48.910	49.300	38.327	628,100
2014-02-19	49.490	50.050	49.150	49.240	38.281	643,900
2014-02-18	49.490	49.630	49.200	49.520	38.498	445,900
2014-02-14	49.410	49.710	49.190	49.400	38.405	608,300
2014-02-13	48.960	49.500	48.750	49.450	38.444	748,700
2014-02-12	49.290	49.710	49.110	49.260	38.296	1,148,000
2014-02-11	49.250	49.500	47.830	49.240	38.281	926,700
2014-02-10	47.980	49.150	47.820	49.060	38.141	1,266,100
2014-02-07	47.850	48.060	47.320	47.890	37.231	983,100
2014-02-06	46.930	47.630	46.840	47.580	36.990	785,800
2014-02-05	47.190	47.360	46.250	46.990	36.531	1,383,800
2014-02-04	48.110	48.300	47.410	47.580	36.990	1,080,900
2014-02-03	49.440	49.900	47.740	47.810	37.169	1,273,600
2014-01-31	48.360	49.510	47.900	49.270	38.304	1,352,700
2014-01-30	49.510	49.850	48.720	49.720	38.654	879,400
2014-01-29	48.800	49.760	48.650	48.930	38.040	912,400
2014-01-28	48.910	49.350	48.810	49.270	38.304	656,700
2014-01-27	49.170	49.210	48.370	48.910	38.024	1,196,900
2014-01-24	50.780	50.990	49.110	49.130	38.195	1,039,600
2014-01-23	51.700	51.760	50.700	51.240	39.835	988,300
2014-01-22	51.500	52.170	51.400	52.140	40.535	1,018,900
2014-01-21	51.530	51.630	50.840	51.310	39.890	644,800
2014-01-17	51.310	51.340	50.890	51.150	39.765	591,900
2014-01-16	51.320	51.320	50.540	51.230	39.828	1,041,600
2014-01-15	51.280	51.370	50.970	51.260	39.851	674,000
2014-01-14	50.390	51.270	50.380	51.270	39.859	809,200
2014-01-13	50.580	51.120	50.190	50.360	39.151	841,200
2014-01-10	50.460	51.140	50.430	50.880	39.555	1,614,600
2014-01-09	49.850	50.640	49.850	49.880	38.778	1,555,100
2014-01-08	49.750	49.870	49.260	49.460	38.452	1,169,900
2014-01-07	49.510	49.780	49.340	49.620	38.576	1,210,200
2014-01-06	49.790	50.000	49.330	49.430	38.428	976,400
2014-01-03	49.730	49.850	49.420	49.550	38.522	770,000
2014-01-02	50.090	50.190	49.450	49.610	38.568	646,000
2013-12-31	50.460	50.540	50.100	50.190	39.019	467,100
2013-12-30	50.480	50.480	50.070	50.210	39.035	488,600
2013-12-27	50.750	50.880	50.430	50.480	39.245	680,300
2013-12-26	50.000	50.660	49.860	50.650	39.377	671,000
2013-12-24	49.740	49.900	49.620	49.890	38.786	193,100
2013-12-23	49.880	49.950	49.410	49.660	38.607	656,900
2013-12-20	49.420	49.710	49.260	49.580	38.545	970,600
2013-12-19	49.540	49.540	49.200	49.330	38.350	441,900
2013-12-18	49.110	49.740	48.660	49.630	38.584	912,200
2013-12-17	49.120	49.200	48.570	49.110	38.179	892,400
2013-12-16	48.760	49.280	48.300	49.060	38.141	871,400
2013-12-13	48.150	48.830	48.110	48.660	37.830	677,000
2013-12-12	48.100	48.320	47.940	48.060	37.363	865,300
2013-12-11	49.140	49.360	48.030	48.130	37.418	854,100
2013-12-10	49.220	49.680	49.010	49.010	38.102	709,100
2013-12-09	49.740	49.890	49.280	49.330	38.350	782,900
2013-12-06	49.000	49.690	48.950	49.660	38.607	840,000
2013-12-05	48.810	49.150	48.160	48.550	37.744	1,298,400

← NewerPage 54 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.