Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	48.920	49.490	48.460	49.090	38.164	1,291,100
2013-12-03	49.250	49.250	48.720	49.030	38.117	739,900
2013-12-02	48.600	49.510	48.420	49.360	38.374	942,000
2013-11-29	49.050	49.510	48.770	48.900	37.791	253,000
2013-11-27	48.920	49.510	48.760	49.080	37.930	490,600
2013-11-26	48.990	49.400	48.660	48.730	37.659	817,200
2013-11-25	49.410	49.470	48.930	48.960	37.837	391,400
2013-11-22	49.120	49.520	48.640	49.370	38.154	610,700
2013-11-21	48.280	49.190	48.280	49.120	37.961	624,700
2013-11-20	48.170	48.550	47.980	48.100	37.172	393,300
2013-11-19	48.300	48.520	47.980	48.040	37.126	341,900
2013-11-18	48.580	48.910	48.190	48.280	37.312	675,800
2013-11-15	47.850	48.450	47.660	48.280	37.312	561,800
2013-11-14	47.740	48.130	47.700	47.970	37.072	584,600
2013-11-13	47.160	47.850	46.890	47.850	36.979	489,000
2013-11-12	47.140	47.640	47.010	47.410	36.639	551,300
2013-11-11	47.510	47.890	47.130	47.300	36.554	567,100
2013-11-08	46.160	47.680	46.050	47.570	36.763	908,100
2013-11-07	47.080	47.170	46.030	46.170	35.681	863,400
2013-11-06	47.080	47.500	46.880	46.990	36.315	540,800
2013-11-05	47.260	47.290	46.640	46.950	36.284	833,200
2013-11-04	47.540	47.690	47.310	47.550	36.747	527,800
2013-11-01	47.300	47.520	47.050	47.370	36.608	761,200
2013-10-31	47.040	47.470	46.900	47.120	36.415	628,200
2013-10-30	47.430	47.580	46.880	47.240	36.508	790,900
2013-10-29	48.030	48.100	47.150	47.290	36.546	858,900
2013-10-28	47.830	48.180	47.190	47.840	36.972	1,297,500
2013-10-25	46.980	49.970	46.490	47.740	36.894	2,530,800
2013-10-24	43.800	44.260	43.570	44.050	34.043	712,800
2013-10-23	43.940	43.970	43.560	43.780	33.834	575,100
2013-10-22	44.110	44.500	43.890	44.090	34.073	671,600
2013-10-21	44.600	44.760	43.760	44.000	34.004	701,800
2013-10-18	44.400	44.660	44.110	44.640	34.499	700,500
2013-10-17	43.130	44.140	42.940	44.110	34.089	611,100
2013-10-16	43.050	43.290	42.900	43.290	33.455	474,100
2013-10-15	43.030	43.300	42.670	42.830	33.100	516,100
2013-10-14	42.690	43.180	42.680	43.150	33.347	697,100
2013-10-11	43.200	43.320	42.960	43.070	33.285	950,800
2013-10-10	42.730	43.440	42.730	43.370	33.517	528,700
2013-10-09	42.310	42.600	42.030	42.280	32.675	608,800
2013-10-08	42.530	42.750	42.010	42.280	32.675	1,095,300
2013-10-07	42.600	43.030	42.500	42.700	32.999	697,900
2013-10-04	42.810	43.210	42.590	43.050	33.270	525,500
2013-10-03	42.770	43.030	42.550	42.820	33.092	719,100
2013-10-02	43.140	43.240	42.630	42.910	33.162	771,400
2013-10-01	43.490	43.590	43.180	43.280	33.448	921,600
2013-09-30	43.190	43.560	43.000	43.520	33.633	664,700
2013-09-27	43.590	43.730	43.380	43.570	33.672	511,000
2013-09-26	43.520	43.910	43.350	43.890	33.919	550,300
2013-09-25	43.750	43.870	43.300	43.470	33.594	833,600
2013-09-24	43.730	44.200	43.570	43.760	33.818	559,900
2013-09-23	43.990	44.230	43.460	43.690	33.764	615,200
2013-09-20	44.410	44.670	44.070	44.140	34.112	1,003,300
2013-09-19	44.590	44.740	44.260	44.270	34.213	692,600
2013-09-18	44.220	44.530	44.130	44.440	34.344	983,500
2013-09-17	44.260	44.440	43.990	44.180	34.143	865,700
2013-09-16	44.830	44.900	44.150	44.260	34.205	973,300
2013-09-13	44.100	44.180	43.740	44.140	34.112	430,900
2013-09-12	44.660	44.780	43.900	43.960	33.973	461,200
2013-09-11	44.730	44.900	44.390	44.780	34.607	642,100

← NewerPage 55 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.