Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	29.250	30.310	28.980	29.590	21.632	1,551,900
2012-01-05	29.140	29.540	28.730	29.230	21.369	1,526,300
2012-01-04	29.280	29.450	28.540	29.430	21.515	1,592,500
2012-01-03	29.540	30.100	29.040	29.310	21.428	2,419,600
2011-12-30	28.760	28.820	28.430	28.680	20.967	688,200
2011-12-29	28.490	28.800	28.300	28.770	21.033	596,900
2011-12-28	28.650	28.650	28.280	28.390	20.755	1,091,200
2011-12-27	28.470	28.730	28.390	28.620	20.923	496,200
2011-12-23	28.570	28.660	28.260	28.640	20.938	566,800
2011-12-22	28.050	28.440	27.990	28.350	20.726	801,700
2011-12-21	27.900	28.050	27.430	27.950	20.433	821,900
2011-12-20	27.390	27.980	27.390	27.910	20.404	923,700
2011-12-19	27.690	27.830	26.680	26.800	19.593	1,033,600
2011-12-16	27.560	27.990	27.230	27.470	20.082	3,863,200
2011-12-15	27.520	27.550	27.120	27.280	19.944	1,062,600
2011-12-14	27.310	27.630	26.900	27.120	19.827	1,322,000
2011-12-13	28.240	28.490	27.240	27.440	20.060	1,511,800
2011-12-12	28.090	28.150	27.340	28.060	20.514	1,682,900
2011-12-09	27.280	28.710	27.260	28.560	20.879	1,612,400
2011-12-08	27.540	27.600	27.020	27.100	19.812	1,298,800
2011-12-07	27.540	27.960	27.190	27.820	20.338	1,084,000
2011-12-06	27.400	27.940	27.070	27.720	20.265	1,397,400
2011-12-05	26.960	27.380	26.840	27.300	19.958	1,911,000
2011-12-02	27.280	27.380	26.650	26.970	19.534	2,183,200
2011-12-01	26.250	27.050	26.250	26.900	19.483	1,270,900
2011-11-30	26.030	26.220	25.670	26.210	18.984	1,909,000
2011-11-29	25.040	25.530	24.840	25.290	18.317	932,800
2011-11-28	25.100	25.200	24.700	24.900	18.035	866,900
2011-11-25	23.980	24.730	23.980	24.250	17.564	486,900
2011-11-23	24.610	24.660	24.010	24.080	17.441	918,600
2011-11-22	25.170	25.190	24.710	24.870	18.013	799,000
2011-11-21	25.600	25.620	24.970	25.220	18.267	1,070,300
2011-11-18	26.200	26.280	25.800	26.050	18.868	680,800
2011-11-17	26.390	26.460	25.860	26.060	18.875	1,064,800
2011-11-16	26.790	26.990	26.390	26.420	19.136	1,016,700
2011-11-15	26.440	27.160	26.190	27.030	19.578	1,460,100
2011-11-14	25.770	26.630	25.640	26.540	19.223	3,126,500
2011-11-11	26.050	26.200	25.860	26.030	18.853	1,412,900
2011-11-10	25.790	25.940	25.290	25.630	18.564	1,113,500
2011-11-09	25.840	25.980	25.300	25.430	18.419	1,125,800
2011-11-08	26.500	26.760	25.900	26.530	19.215	960,100
2011-11-07	26.780	26.970	25.880	26.340	19.078	1,299,300
2011-11-04	26.580	26.780	26.080	26.610	19.273	1,146,800
2011-11-03	26.480	26.980	26.020	26.920	19.498	1,312,600
2011-11-02	26.210	26.540	25.830	26.150	18.940	1,260,600
2011-11-01	25.720	26.060	25.280	25.600	18.542	2,036,000
2011-10-31	27.020	27.260	26.590	26.600	19.266	1,609,100
2011-10-28	27.730	28.040	27.230	27.440	19.875	1,772,300
2011-10-27	26.490	28.390	26.280	27.800	20.135	3,652,100
2011-10-26	24.960	25.660	24.460	25.400	18.397	4,864,100
2011-10-25	26.910	26.950	26.110	26.270	19.027	1,843,300
2011-10-24	26.510	27.430	26.270	27.250	19.737	1,237,200
2011-10-21	25.830	26.410	25.610	26.400	19.121	1,639,000
2011-10-20	25.390	25.830	25.220	25.550	18.506	1,764,500
2011-10-19	26.860	26.860	25.380	25.440	18.426	2,710,500
2011-10-18	26.080	27.200	25.950	27.030	19.578	1,735,400
2011-10-17	27.310	27.310	26.000	26.070	18.882	1,385,600
2011-10-14	27.280	27.650	26.960	27.540	19.947	966,400
2011-10-13	27.000	27.070	26.280	26.890	19.476	833,700
2011-10-12	26.880	27.410	26.830	27.110	19.636	1,272,600

← NewerPage 63 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.