Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.720	34.980	34.550	34.970	26.491	609,400
2012-12-19	34.760	34.970	34.440	34.730	26.309	784,500
2012-12-18	34.130	34.890	34.030	34.760	26.332	576,400
2012-12-17	34.070	34.150	33.830	34.090	25.824	656,200
2012-12-14	33.870	34.270	33.540	34.000	25.756	563,200
2012-12-13	33.990	34.150	33.730	33.920	25.695	530,600
2012-12-12	34.150	34.300	33.930	34.020	25.771	585,000
2012-12-11	33.960	34.190	33.850	34.090	25.824	616,700
2012-12-10	33.510	34.240	33.430	33.880	25.665	756,000
2012-12-07	33.480	33.560	33.300	33.550	25.415	385,500
2012-12-06	33.220	33.570	33.070	33.480	25.362	557,800
2012-12-05	33.260	33.450	32.870	33.250	25.188	445,900
2012-12-04	33.080	33.470	32.950	33.290	25.218	342,200
2012-12-03	33.530	33.530	32.960	33.100	25.074	513,500
2012-11-30	33.640	33.900	33.210	33.450	25.135	831,300
2012-11-29	33.660	34.090	33.390	33.630	25.270	462,200
2012-11-28	33.570	33.760	32.990	33.700	25.322	472,500
2012-11-27	33.750	33.960	32.990	33.650	25.285	505,900
2012-11-26	33.700	35.320	33.630	33.850	25.435	746,800
2012-11-23	33.350	33.820	33.020	33.790	25.390	216,900
2012-11-21	33.050	33.450	33.020	33.230	24.969	379,400
2012-11-20	32.380	33.090	32.190	33.060	24.842	598,300
2012-11-19	32.380	32.750	32.140	32.370	24.323	577,200
2012-11-16	31.790	32.030	31.380	31.990	24.038	674,100
2012-11-15	32.220	32.420	31.700	31.760	23.865	659,600
2012-11-14	32.610	32.850	32.120	32.230	24.218	995,900
2012-11-13	32.800	33.030	32.500	32.550	24.458	519,200
2012-11-12	32.990	33.240	32.530	32.800	24.646	518,300
2012-11-09	32.910	33.520	32.860	32.980	24.781	530,700
2012-11-08	33.330	33.710	32.980	32.980	24.781	791,100
2012-11-07	33.820	33.860	32.980	33.330	25.044	786,900
2012-11-06	33.740	34.160	33.470	34.060	25.593	1,020,100
2012-11-05	33.030	33.840	32.800	33.710	25.330	801,700
2012-11-02	33.280	34.170	33.110	33.200	24.947	1,013,600
2012-11-01	32.400	32.950	32.310	32.860	24.691	563,100
2012-10-31	32.370	33.370	32.170	32.380	24.331	643,800
2012-10-26	32.500	32.600	31.810	32.250	24.233	747,900
2012-10-25	32.500	32.990	32.290	32.460	24.391	919,400
2012-10-24	31.920	33.870	31.520	32.250	24.233	2,020,500
2012-10-23	29.660	30.020	29.270	29.750	22.354	587,100
2012-10-22	30.200	30.380	29.850	30.080	22.602	450,700
2012-10-19	30.760	30.760	30.190	30.340	22.798	569,600
2012-10-18	31.040	31.040	30.690	30.840	23.173	767,900
2012-10-17	30.520	31.180	30.420	31.120	23.384	706,800
2012-10-16	30.240	30.540	30.180	30.410	22.850	528,600
2012-10-15	29.540	30.100	29.340	30.080	22.602	492,700
2012-10-12	30.100	30.250	29.530	29.550	22.204	624,700
2012-10-11	30.110	30.360	30.020	30.040	22.572	552,900
2012-10-10	29.860	30.170	29.820	29.880	22.452	808,000
2012-10-09	30.060	30.140	29.880	29.900	22.467	640,100
2012-10-08	29.970	30.190	29.950	30.020	22.557	824,500
2012-10-05	30.010	30.300	29.700	30.050	22.580	1,084,800
2012-10-04	29.720	30.520	29.500	30.070	22.595	1,864,200
2012-10-03	31.830	31.900	31.310	31.450	23.632	588,500
2012-10-02	31.940	32.100	31.600	31.810	23.902	822,900
2012-10-01	31.940	32.300	31.790	31.890	23.962	779,000
2012-09-28	31.650	31.900	31.150	31.820	23.910	851,200
2012-09-27	31.400	31.760	31.110	31.670	23.797	646,700
2012-09-26	31.180	31.400	31.090	31.260	23.489	564,100
2012-09-25	31.360	31.540	31.040	31.200	23.444	972,900

← NewerPage 59 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.