Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	26.440	26.810	26.320	26.730	19.910	692,000
2012-06-27	26.550	26.710	26.270	26.630	19.836	901,000
2012-06-26	26.720	26.770	26.180	26.380	19.650	1,213,900
2012-06-25	27.140	27.150	26.540	26.550	19.776	856,400
2012-06-22	27.640	27.680	27.310	27.510	20.491	997,800
2012-06-21	28.160	28.270	27.380	27.400	20.409	607,900
2012-06-20	28.350	28.500	27.970	28.060	20.901	911,300
2012-06-19	27.840	28.650	27.840	28.390	21.147	749,700
2012-06-18	27.650	27.870	27.520	27.760	20.677	597,300
2012-06-15	27.250	27.830	27.190	27.810	20.715	1,362,800
2012-06-14	27.100	27.300	26.830	27.060	20.156	1,170,400
2012-06-13	27.630	27.660	26.960	27.020	20.126	974,600
2012-06-12	27.920	28.040	27.580	27.700	20.633	1,205,300
2012-06-11	28.660	28.670	27.750	27.820	20.722	765,000
2012-06-08	27.930	28.560	27.790	28.320	21.095	1,258,900
2012-06-07	28.450	29.320	28.010	28.090	20.923	850,800
2012-06-06	27.690	28.210	27.530	28.210	21.013	802,600
2012-06-05	27.300	27.780	27.240	27.370	20.387	968,100
2012-06-04	28.030	28.120	27.140	27.360	20.380	1,161,300
2012-06-01	28.850	28.850	28.050	28.120	20.744	963,300
2012-05-31	29.220	29.250	28.850	29.110	21.475	1,512,000
2012-05-30	30.060	30.180	29.200	29.200	21.541	1,069,900
2012-05-29	29.540	30.460	29.500	30.430	22.449	680,600
2012-05-25	29.350	29.580	29.260	29.450	21.726	892,300
2012-05-24	29.070	29.490	28.900	29.330	21.637	978,800
2012-05-23	28.740	29.490	28.720	29.410	21.696	1,128,000
2012-05-22	29.310	29.310	28.790	29.000	21.394	1,050,700
2012-05-21	28.830	29.250	28.490	29.090	21.460	1,160,300
2012-05-18	29.050	29.220	28.580	28.680	21.158	887,100
2012-05-17	29.560	29.710	28.910	28.910	21.327	727,200
2012-05-16	30.010	30.300	29.460	29.510	21.770	922,200
2012-05-15	30.260	30.460	29.810	29.890	22.050	733,100
2012-05-14	30.340	30.500	30.120	30.200	22.279	742,000
2012-05-11	30.500	31.020	30.390	30.730	22.670	706,100
2012-05-10	31.050	31.160	30.610	30.680	22.633	815,400
2012-05-09	30.580	31.010	30.430	30.780	22.707	1,181,800
2012-05-08	31.150	31.150	30.480	31.000	22.869	1,179,800
2012-05-07	31.320	31.650	31.270	31.290	23.083	917,100
2012-05-04	32.070	32.170	31.250	31.450	23.201	1,449,700
2012-05-03	32.460	32.780	32.260	32.270	23.806	1,062,600
2012-05-02	32.120	32.540	31.890	32.420	23.917	801,200
2012-05-01	31.920	32.640	31.820	32.360	23.872	1,099,900
2012-04-30	32.350	32.360	31.910	31.980	23.592	1,201,900
2012-04-27	32.470	32.510	32.200	32.390	23.895	896,100
2012-04-26	31.550	32.460	31.280	32.350	23.865	1,205,200
2012-04-25	31.660	32.100	31.380	31.530	23.260	1,161,600
2012-04-24	30.900	31.360	30.850	31.280	23.076	851,300
2012-04-23	30.630	30.940	30.170	30.870	22.773	818,900
2012-04-20	31.000	31.680	30.980	31.070	22.921	1,267,200
2012-04-19	31.190	31.520	30.720	30.890	22.788	797,700
2012-04-18	30.970	31.240	30.720	31.140	22.972	716,200
2012-04-17	30.640	31.370	30.620	31.170	22.995	937,300
2012-04-16	30.510	30.820	30.100	30.390	22.419	634,700
2012-04-13	30.520	30.520	29.900	30.320	22.367	1,318,000
2012-04-12	29.730	30.790	29.710	30.640	22.604	1,106,700
2012-04-11	29.140	29.710	29.030	29.680	21.895	1,144,300
2012-04-10	29.590	29.590	28.680	28.800	21.246	1,362,100
2012-04-09	29.310	29.780	29.310	29.680	21.895	1,162,800
2012-04-05	29.590	30.070	29.510	29.860	22.028	1,099,600
2012-04-04	29.650	29.860	29.400	29.770	21.962	1,131,800

← NewerPage 61 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.