Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	44.110	44.750	44.060	44.750	34.584	935,200
2013-09-09	43.000	43.870	43.000	43.810	33.857	587,500
2013-09-06	43.110	43.520	42.470	42.980	33.216	605,300
2013-09-05	42.990	43.290	42.910	43.160	33.355	709,100
2013-09-04	42.850	43.180	42.790	43.000	33.231	742,100
2013-09-03	43.300	43.660	42.770	42.890	33.146	923,700
2013-08-30	43.360	43.770	42.630	42.760	33.046	614,000
2013-08-29	43.070	43.890	43.060	43.610	33.478	550,000
2013-08-28	43.140	43.320	42.600	43.260	33.210	716,500
2013-08-27	43.950	44.240	43.130	43.180	33.148	549,000
2013-08-26	44.260	44.840	44.160	44.450	34.123	440,000
2013-08-23	44.450	44.520	43.880	44.230	33.954	321,700
2013-08-22	44.030	44.540	44.030	44.410	34.093	293,300
2013-08-21	44.220	44.330	43.790	43.960	33.747	329,800
2013-08-20	44.420	44.590	44.140	44.350	34.047	323,100
2013-08-19	44.320	44.580	44.130	44.300	34.008	611,900
2013-08-16	43.970	44.750	43.800	44.270	33.985	653,700
2013-08-15	44.800	44.880	44.050	44.060	33.824	662,400
2013-08-14	46.090	46.270	45.120	45.270	34.753	620,200
2013-08-13	45.640	46.180	45.380	46.150	35.428	682,400
2013-08-12	45.910	46.060	45.470	45.510	34.937	527,100
2013-08-09	45.820	46.200	45.650	45.860	35.206	946,700
2013-08-08	45.020	46.030	44.980	45.900	35.236	897,600
2013-08-07	44.560	44.910	44.090	44.860	34.438	866,600
2013-08-06	45.340	45.420	44.510	44.720	34.331	715,400
2013-08-05	45.730	45.860	45.290	45.430	34.876	411,600
2013-08-02	45.970	46.030	45.540	45.730	35.106	630,200
2013-08-01	45.090	46.180	45.090	46.100	35.390	820,000
2013-07-31	44.530	44.890	44.210	44.730	34.338	1,051,100
2013-07-30	44.210	44.600	44.210	44.340	34.039	578,100
2013-07-29	44.040	44.310	43.970	44.160	33.901	614,700
2013-07-26	43.940	44.170	43.490	44.150	33.893	936,100
2013-07-25	43.780	44.290	43.710	44.200	33.931	873,400
2013-07-24	44.810	44.990	43.720	43.930	33.724	834,000
2013-07-23	45.980	46.960	44.460	44.620	34.254	1,375,700
2013-07-22	44.630	44.970	44.110	44.400	34.085	655,800
2013-07-19	44.900	44.990	44.660	44.790	34.384	572,300
2013-07-18	44.320	45.050	44.240	45.000	34.545	516,200
2013-07-17	44.260	44.490	43.950	44.250	33.970	980,200
2013-07-16	44.770	44.820	43.980	44.060	33.824	729,900
2013-07-15	44.730	44.770	44.560	44.760	34.361	618,100
2013-07-12	44.590	44.820	44.430	44.700	34.315	646,400
2013-07-11	45.010	45.050	44.600	44.750	34.354	565,800
2013-07-10	44.950	44.950	44.170	44.400	34.085	800,900
2013-07-09	45.230	45.440	44.870	45.000	34.545	695,900
2013-07-08	44.640	45.020	44.550	44.930	34.492	642,100
2013-07-05	43.870	44.440	43.650	44.440	34.116	281,300
2013-07-03	43.030	43.690	43.030	43.540	33.425	386,100
2013-07-02	43.440	43.960	43.160	43.380	33.302	389,300
2013-07-01	42.960	43.660	42.850	43.520	33.409	551,700
2013-06-28	42.580	42.980	42.350	42.760	32.826	990,900
2013-06-27	42.440	43.010	42.220	42.730	32.803	519,100
2013-06-26	42.370	42.550	41.890	42.160	32.365	545,400
2013-06-25	41.480	42.260	41.420	42.090	32.312	502,100
2013-06-24	41.210	41.430	40.710	41.080	31.536	509,600
2013-06-21	42.150	42.240	41.250	41.670	31.989	603,000
2013-06-20	42.880	42.900	41.760	41.870	32.143	771,800
2013-06-19	44.090	44.090	43.400	43.400	33.317	690,700
2013-06-18	43.520	44.250	43.440	44.110	33.862	397,700
2013-06-17	43.310	43.710	43.150	43.440	33.348	301,300

← NewerPage 56 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.