Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	43.190	43.320	42.810	43.040	33.041	323,600
2013-06-13	42.660	43.340	42.540	43.200	33.164	437,100
2013-06-12	43.290	43.350	42.600	42.690	32.772	294,200
2013-06-11	43.080	43.480	42.830	42.970	32.987	352,200
2013-06-10	43.510	43.580	43.090	43.550	33.432	324,600
2013-06-07	43.090	43.450	42.650	43.390	33.310	470,900
2013-06-06	42.270	42.800	41.850	42.790	32.849	741,900
2013-06-05	42.940	42.940	41.830	42.300	32.473	650,300
2013-06-04	43.270	43.600	42.620	43.100	33.087	467,300
2013-06-03	43.400	43.430	42.480	43.260	33.210	655,700
2013-05-31	43.800	44.320	43.500	43.500	33.171	681,200
2013-05-30	43.780	44.350	43.730	44.010	33.560	476,800
2013-05-29	44.080	44.320	43.460	43.770	33.377	459,000
2013-05-28	44.070	44.750	44.070	44.370	33.835	550,400
2013-05-24	43.430	43.710	43.140	43.660	33.293	357,100
2013-05-23	43.140	43.960	43.020	43.680	33.309	526,800
2013-05-22	44.220	44.670	43.260	43.420	33.110	595,600
2013-05-21	44.590	44.720	43.940	44.290	33.774	569,700
2013-05-20	44.150	44.700	44.150	44.460	33.903	452,400
2013-05-17	44.240	44.660	44.080	44.280	33.766	750,900
2013-05-16	44.180	44.920	44.130	44.190	33.698	662,100
2013-05-15	43.400	44.450	43.200	44.360	33.827	1,131,300
2013-05-14	42.740	43.760	42.650	43.510	33.179	705,500
2013-05-13	43.370	43.510	42.780	42.870	32.691	685,900
2013-05-10	42.890	43.450	42.890	43.440	33.126	403,700
2013-05-09	43.430	43.610	42.800	42.910	32.721	591,900
2013-05-08	42.980	43.490	42.860	43.470	33.148	850,700
2013-05-07	42.580	43.060	42.430	43.020	32.805	488,400
2013-05-06	42.340	42.580	42.080	42.540	32.439	399,300
2013-05-03	41.660	42.620	41.660	42.390	32.325	673,600
2013-05-02	40.600	41.400	39.720	41.300	31.494	975,900
2013-05-01	41.220	41.420	40.670	40.690	31.029	698,500
2013-04-30	41.700	41.700	41.030	41.450	31.608	1,132,800
2013-04-29	41.570	41.860	41.060	41.710	31.806	759,200
2013-04-26	41.480	41.740	41.290	41.450	31.608	492,700
2013-04-25	42.450	42.520	41.380	41.550	31.684	1,093,200
2013-04-24	41.220	42.800	40.170	42.250	32.218	2,597,800
2013-04-23	41.120	41.460	40.890	41.290	31.486	739,500
2013-04-22	40.900	41.190	40.510	40.890	31.181	526,400
2013-04-19	40.240	41.140	40.230	40.810	31.120	800,200
2013-04-18	40.900	40.930	39.920	40.130	30.602	1,254,000
2013-04-17	41.410	42.870	40.430	40.780	31.097	906,300
2013-04-16	41.540	41.890	41.450	41.660	31.768	831,300
2013-04-15	42.660	42.740	41.250	41.250	31.456	908,700
2013-04-12	43.310	43.310	42.670	42.810	32.645	991,700
2013-04-11	43.110	43.490	43.010	43.420	33.110	851,300
2013-04-10	43.140	43.250	42.450	43.120	32.882	1,793,500
2013-04-09	42.600	43.170	42.350	43.070	32.843	1,019,900
2013-04-08	41.580	42.560	41.390	42.460	32.378	865,800
2013-04-05	41.230	41.730	41.120	41.510	31.654	1,066,500
2013-04-04	41.630	42.240	41.460	41.820	31.890	900,400
2013-04-03	42.190	42.410	41.090	41.570	31.700	1,061,800
2013-04-02	42.540	42.760	42.070	42.200	32.180	864,100
2013-04-01	43.080	43.140	42.300	42.390	32.325	499,700
2013-03-28	42.860	43.150	42.410	43.070	32.843	839,100
2013-03-27	42.620	42.920	42.370	42.790	32.630	582,800
2013-03-26	43.100	43.220	42.810	42.910	32.721	620,400
2013-03-25	43.110	43.380	42.610	42.850	32.676	547,100
2013-03-22	42.900	43.060	42.650	42.950	32.752	725,400
2013-03-21	42.920	43.050	42.570	42.760	32.607	697,000

← NewerPage 57 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.