Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	30.930	31.430	30.920	31.280	23.504	838,900
2012-09-21	31.020	31.220	30.640	31.160	23.414	1,061,500
2012-09-20	31.090	31.100	30.770	30.850	23.181	666,300
2012-09-19	31.160	31.470	31.160	31.280	23.504	415,900
2012-09-18	31.420	31.420	30.960	31.170	23.421	421,600
2012-09-17	31.750	31.750	31.300	31.440	23.624	536,100
2012-09-14	30.900	31.970	30.900	31.840	23.925	982,300
2012-09-13	30.660	31.080	30.380	30.950	23.256	828,100
2012-09-12	30.830	30.980	30.450	30.640	23.023	921,100
2012-09-11	30.600	30.860	30.530	30.690	23.061	664,800
2012-09-10	30.660	31.050	30.600	30.610	23.001	532,900
2012-09-07	30.640	30.930	30.640	30.760	23.113	478,300
2012-09-06	30.170	30.910	30.060	30.810	23.151	819,100
2012-09-05	29.390	30.040	29.220	29.860	22.437	1,679,500
2012-09-04	31.250	31.250	28.910	29.600	22.242	2,486,400
2012-08-31	31.120	31.420	30.850	31.230	23.467	712,700
2012-08-30	31.170	31.190	30.770	31.000	23.091	436,000
2012-08-29	31.080	31.720	31.050	31.370	23.366	535,600
2012-08-28	31.010	31.230	30.860	31.070	23.143	413,900
2012-08-27	31.590	31.640	31.000	31.020	23.106	543,400
2012-08-24	31.290	31.590	31.200	31.500	23.463	518,700
2012-08-23	31.590	31.590	31.180	31.330	23.337	548,000
2012-08-22	31.820	31.840	31.510	31.610	23.545	498,800
2012-08-21	32.070	32.260	31.730	31.890	23.754	630,600
2012-08-20	31.940	32.230	31.780	31.960	23.806	479,600
2012-08-17	31.910	32.130	31.830	32.040	23.865	609,000
2012-08-16	31.250	31.960	31.250	31.840	23.716	557,700
2012-08-15	31.290	31.510	31.220	31.290	23.307	534,400
2012-08-14	31.770	31.810	31.360	31.460	23.433	470,200
2012-08-13	31.720	31.950	31.390	31.560	23.508	473,200
2012-08-10	31.440	31.790	31.270	31.770	23.664	646,400
2012-08-09	31.610	31.800	31.470	31.570	23.515	636,900
2012-08-08	31.240	31.870	31.240	31.620	23.553	647,400
2012-08-07	31.370	31.620	31.170	31.480	23.448	578,900
2012-08-06	31.250	31.400	30.960	31.230	23.262	654,000
2012-08-03	31.060	31.470	31.030	31.120	23.180	590,200
2012-08-02	30.560	30.810	30.160	30.540	22.748	887,900
2012-08-01	30.940	31.270	30.710	30.720	22.882	1,066,700
2012-07-31	31.230	31.370	30.780	30.790	22.934	1,064,300
2012-07-30	30.870	31.330	30.710	31.320	23.329	816,500
2012-07-27	30.580	31.290	30.470	30.870	22.994	1,020,200
2012-07-26	30.610	30.810	29.970	30.310	22.577	888,800
2012-07-25	29.980	30.400	29.520	29.910	22.279	1,282,000
2012-07-24	28.320	30.880	28.320	30.310	22.577	3,070,400
2012-07-23	28.120	28.380	27.790	28.240	21.035	720,900
2012-07-20	29.140	29.490	28.700	28.740	21.407	1,089,800
2012-07-19	29.260	29.500	29.170	29.310	21.832	1,050,600
2012-07-18	28.540	29.250	28.490	29.120	21.690	627,800
2012-07-17	28.160	28.660	27.890	28.590	21.296	661,900
2012-07-16	28.000	28.250	27.710	28.140	20.960	655,100
2012-07-13	27.470	28.100	27.430	28.020	20.871	635,100
2012-07-12	27.600	27.620	27.320	27.370	20.387	1,257,000
2012-07-11	27.530	27.870	27.450	27.800	20.707	1,175,400
2012-07-10	27.490	27.800	27.370	27.510	20.491	1,348,600
2012-07-09	27.260	27.440	27.030	27.430	20.432	998,300
2012-07-06	27.020	27.380	26.960	27.370	20.387	1,007,600
2012-07-05	27.620	27.770	27.300	27.410	20.417	604,000
2012-07-03	27.220	27.820	26.980	27.770	20.685	408,500
2012-07-02	27.490	27.550	27.010	27.220	20.275	738,300
2012-06-29	27.420	27.510	27.200	27.340	20.365	581,100

← NewerPage 60 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.