Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	29.970	30.140	29.750	29.890	22.050	1,102,100
2012-04-02	29.840	30.330	29.730	30.020	22.146	1,168,900
2012-03-30	30.460	30.470	29.970	30.130	22.227	959,200
2012-03-29	29.830	30.270	29.760	30.170	22.257	642,600
2012-03-28	30.340	30.480	29.930	30.140	22.235	1,118,300
2012-03-27	29.840	30.600	29.840	30.360	22.397	1,519,100
2012-03-26	29.430	29.850	29.300	29.810	21.991	762,300
2012-03-23	28.690	29.190	28.580	29.110	21.475	774,500
2012-03-22	29.000	29.090	28.530	28.680	21.158	674,900
2012-03-21	29.420	29.450	29.040	29.270	21.593	613,900
2012-03-20	29.670	29.760	29.390	29.410	21.696	645,600
2012-03-19	29.900	30.180	29.750	29.900	22.058	981,500
2012-03-16	29.820	30.020	29.680	29.910	22.065	973,000
2012-03-15	29.370	29.850	29.070	29.810	21.991	985,600
2012-03-14	29.580	29.830	29.270	29.390	21.681	505,300
2012-03-13	29.190	29.660	28.980	29.620	21.851	754,700
2012-03-12	29.080	29.390	29.020	29.060	21.438	465,000
2012-03-09	28.760	29.470	28.760	29.150	21.504	561,600
2012-03-08	28.490	28.880	28.170	28.770	21.224	1,425,300
2012-03-07	28.510	28.740	28.040	28.310	20.885	1,064,900
2012-03-06	29.080	29.290	28.460	28.500	21.025	1,564,400
2012-03-05	29.740	29.740	29.170	29.490	21.755	1,081,400
2012-03-02	29.930	30.490	29.800	29.970	21.910	1,381,500
2012-03-01	30.500	30.870	29.660	29.910	21.866	1,852,100
2012-02-29	30.940	31.290	30.470	30.500	22.298	749,000
2012-02-28	31.080	31.110	30.680	30.860	22.561	741,500
2012-02-27	30.680	31.100	30.480	31.030	22.685	972,600
2012-02-24	30.920	31.100	30.770	30.800	22.517	1,317,800
2012-02-23	30.300	30.950	30.050	30.850	22.553	1,279,100
2012-02-22	30.230	30.610	30.210	30.360	22.195	929,300
2012-02-21	30.410	30.750	30.260	30.330	22.173	661,600
2012-02-17	30.070	30.290	29.650	30.240	22.107	836,800
2012-02-16	29.210	30.110	29.170	29.840	21.815	956,900
2012-02-15	29.550	29.580	28.940	29.180	21.333	811,200
2012-02-14	29.830	29.830	29.080	29.350	21.457	1,847,700
2012-02-13	29.420	29.900	29.350	29.890	21.852	1,133,800
2012-02-10	29.390	29.500	28.990	29.200	21.347	1,554,900
2012-02-09	29.830	30.030	29.430	29.750	21.749	1,656,400
2012-02-08	29.500	29.950	29.440	29.770	21.764	1,635,300
2012-02-07	28.800	29.500	28.650	29.440	21.523	1,488,000
2012-02-06	28.490	28.860	28.370	28.840	21.084	798,300
2012-02-03	29.120	29.230	28.540	28.560	20.879	1,416,100
2012-02-02	28.590	29.100	28.570	28.790	21.047	1,878,200
2012-02-01	28.020	28.850	28.020	28.530	20.857	3,238,600
2012-01-31	26.540	27.430	25.520	27.150	19.848	4,866,200
2012-01-30	28.570	28.720	28.030	28.700	20.982	1,253,800
2012-01-27	29.130	29.390	28.740	28.780	21.040	881,000
2012-01-26	28.890	29.310	28.860	29.240	21.376	1,031,400
2012-01-25	28.570	28.760	28.360	28.700	20.982	997,400
2012-01-24	28.810	28.880	28.550	28.610	20.916	896,400
2012-01-23	29.260	29.330	28.880	28.930	21.150	531,400
2012-01-20	29.270	29.510	29.050	29.220	21.362	761,100
2012-01-19	29.030	29.490	28.860	29.340	21.449	1,007,700
2012-01-18	28.430	28.940	28.210	28.900	21.128	1,473,500
2012-01-17	29.230	29.230	28.390	28.420	20.777	1,406,100
2012-01-13	29.490	29.520	28.790	28.800	21.055	1,153,900
2012-01-12	29.920	30.120	29.560	29.740	21.742	894,600
2012-01-11	29.540	29.950	29.380	29.800	21.786	598,400
2012-01-10	29.910	30.150	29.570	29.650	21.676	685,500
2012-01-09	29.750	29.850	29.320	29.460	21.537	659,100

← NewerPage 62 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.