Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	43.110	43.280	42.900	43.100	32.866	665,200
2013-03-19	43.570	43.640	42.730	42.900	32.714	837,100
2013-03-18	43.000	43.540	42.750	43.400	33.095	588,700
2013-03-15	43.350	43.520	42.480	43.270	32.996	1,484,000
2013-03-14	43.080	43.640	43.080	43.580	33.232	1,023,200
2013-03-13	42.870	43.280	42.680	43.010	32.798	1,204,000
2013-03-12	42.630	42.880	42.560	42.880	32.699	794,000
2013-03-11	42.060	42.650	42.000	42.630	32.508	769,900
2013-03-08	41.930	42.220	41.810	42.160	32.150	724,300
2013-03-07	41.770	42.000	41.610	41.780	31.860	483,200
2013-03-06	41.920	42.160	41.610	41.700	31.799	819,300
2013-03-05	41.340	41.930	41.340	41.800	31.875	911,600
2013-03-04	40.410	41.220	40.270	41.130	31.364	938,400
2013-03-01	40.630	41.010	40.350	40.880	30.968	916,300
2013-02-28	40.720	41.290	40.520	40.850	30.945	1,269,000
2013-02-27	39.900	40.870	39.790	40.720	30.846	972,200
2013-02-26	38.980	39.840	38.960	39.820	30.165	898,900
2013-02-25	39.750	39.890	38.800	38.800	29.392	937,700
2013-02-22	39.480	39.680	39.240	39.600	29.998	673,800
2013-02-21	39.550	39.620	38.970	39.310	29.778	1,227,600
2013-02-20	40.060	40.110	39.570	39.640	30.028	810,300
2013-02-19	39.710	40.210	39.680	40.070	30.354	1,017,400
2013-02-15	39.720	40.040	39.500	39.730	30.096	776,700
2013-02-14	39.580	40.720	39.550	39.690	30.066	1,310,000
2013-02-13	39.500	39.860	39.430	39.610	30.006	708,400
2013-02-12	39.210	39.700	39.200	39.430	29.869	810,500
2013-02-11	39.170	39.330	39.090	39.210	29.702	863,900
2013-02-08	39.110	39.430	39.060	39.250	29.733	1,004,000
2013-02-07	39.140	39.240	38.580	39.100	29.619	1,045,600
2013-02-06	38.580	39.200	38.460	39.190	29.687	662,500
2013-02-05	38.560	39.300	38.560	38.760	29.362	976,600
2013-02-04	38.610	38.620	38.100	38.370	29.066	1,033,700
2013-02-01	38.600	39.320	38.540	38.710	29.324	1,229,900
2013-01-31	38.450	38.930	38.420	38.510	29.172	1,351,900
2013-01-30	39.880	40.000	37.650	38.440	29.119	4,511,800
2013-01-29	35.940	36.220	35.920	36.140	27.377	1,150,500
2013-01-28	36.000	36.100	35.920	36.010	27.278	1,067,500
2013-01-25	36.070	36.110	35.840	36.000	27.271	1,020,500
2013-01-24	36.010	36.130	35.780	35.940	27.225	1,020,600
2013-01-23	35.680	36.020	35.660	35.990	27.263	727,900
2013-01-22	35.870	35.990	35.560	35.800	27.119	884,300
2013-01-18	35.850	36.020	35.680	35.930	27.218	731,400
2013-01-17	36.000	36.060	35.740	35.980	27.256	717,100
2013-01-16	35.870	36.020	35.740	35.850	27.157	638,700
2013-01-15	35.780	35.980	35.520	35.960	27.241	365,600
2013-01-14	35.890	36.010	35.690	35.960	27.241	480,800
2013-01-11	36.000	36.250	35.790	35.860	27.165	709,700
2013-01-10	36.410	36.420	35.950	36.050	27.309	714,600
2013-01-09	36.020	36.510	36.020	36.200	27.422	1,083,800
2013-01-08	36.630	36.680	35.970	35.970	27.248	792,600
2013-01-07	36.250	36.760	36.250	36.680	27.786	797,200
2013-01-04	35.860	36.600	35.800	36.440	27.604	1,123,200
2013-01-03	36.170	36.170	35.360	35.730	27.066	1,113,200
2013-01-02	35.350	35.660	35.250	35.480	26.877	1,272,200
2012-12-31	34.300	34.960	34.180	34.920	26.453	550,800
2012-12-28	34.710	34.930	34.400	34.400	26.059	724,400
2012-12-27	34.770	34.970	34.570	34.890	26.430	757,800
2012-12-26	34.810	34.980	34.530	34.760	26.332	446,200
2012-12-24	34.760	34.850	34.570	34.760	26.332	211,800
2012-12-21	34.640	34.930	34.390	34.770	26.339	1,605,300

← NewerPage 58 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.