Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.790	27.080	26.490	26.710	19.346	1,082,200
2011-10-10	26.940	27.150	26.560	27.060	19.599	1,043,700
2011-10-07	26.770	26.830	25.980	26.400	19.121	1,545,700
2011-10-06	26.300	26.620	25.930	26.580	19.252	1,635,200
2011-10-05	25.350	26.490	25.160	26.400	19.121	1,383,300
2011-10-04	23.590	25.380	23.520	25.350	18.361	1,704,400
2011-10-03	24.930	25.430	23.960	23.970	17.361	1,661,000
2011-09-30	26.150	26.340	25.080	25.080	18.165	1,436,100
2011-09-29	26.260	26.800	25.900	26.480	19.179	1,269,100
2011-09-28	26.510	26.850	25.660	25.690	18.607	1,283,700
2011-09-27	26.780	27.350	26.230	26.380	19.107	1,523,500
2011-09-26	26.060	26.270	25.560	26.220	18.991	2,183,700
2011-09-23	24.940	25.980	24.900	25.860	18.730	1,436,800
2011-09-22	25.050	25.400	24.840	25.060	18.151	2,043,200
2011-09-21	27.160	27.590	25.900	25.920	18.774	1,109,900
2011-09-20	27.490	28.210	27.250	27.290	19.766	1,040,000
2011-09-19	27.240	27.530	26.750	27.390	19.838	1,315,900
2011-09-16	27.820	28.150	27.660	27.780	20.121	1,069,500
2011-09-15	27.440	27.850	27.180	27.690	20.056	1,032,500
2011-09-14	26.550	27.530	25.890	27.050	19.592	1,099,900
2011-09-13	25.810	26.610	25.770	26.380	19.107	1,190,900
2011-09-12	25.630	26.130	24.970	25.780	18.672	1,327,400
2011-09-09	26.680	26.680	25.740	25.950	18.795	750,800
2011-09-08	27.250	27.590	26.800	26.860	19.454	655,700
2011-09-07	26.840	27.450	26.840	27.420	19.860	1,032,800
2011-09-06	26.230	26.590	26.070	26.310	19.056	1,053,900
2011-09-02	27.510	28.270	27.020	27.110	19.636	1,017,800
2011-09-01	29.030	29.220	28.290	28.370	20.367	1,147,300
2011-08-31	29.220	29.510	28.860	29.110	20.898	771,900
2011-08-30	28.520	29.180	28.370	29.060	20.862	852,400
2011-08-29	27.870	28.830	27.700	28.800	20.676	2,622,200
2011-08-26	26.580	27.450	26.260	27.420	19.685	2,359,000
2011-08-25	27.420	27.590	26.560	26.920	19.326	2,998,000
2011-08-24	26.460	27.360	26.240	27.330	19.620	1,089,500
2011-08-23	25.500	26.530	25.280	26.530	19.046	1,271,700
2011-08-22	26.710	26.760	25.250	25.300	18.163	2,124,600
2011-08-19	25.900	26.960	25.870	26.050	18.701	1,297,400
2011-08-18	26.750	26.750	26.000	26.270	18.859	2,743,700
2011-08-17	27.390	27.710	27.160	27.450	19.707	1,275,900
2011-08-16	27.370	27.620	27.070	27.250	19.563	1,217,800
2011-08-15	27.610	27.740	27.300	27.660	19.857	985,900
2011-08-12	27.140	27.520	26.880	27.420	19.685	1,264,900
2011-08-11	26.210	27.430	26.030	27.080	19.441	2,241,700
2011-08-10	26.510	26.580	25.950	26.020	18.680	3,163,300
2011-08-09	26.790	27.060	25.850	26.990	19.376	5,077,600
2011-08-08	28.480	29.110	26.290	26.300	18.881	3,045,800
2011-08-05	29.490	29.550	28.390	29.120	20.905	1,829,600
2011-08-04	29.580	29.620	28.930	28.990	20.812	2,517,500
2011-08-03	30.110	30.480	29.610	29.990	21.530	1,853,100
2011-08-02	31.090	31.340	30.110	30.110	21.616	1,301,300
2011-08-01	31.900	32.040	30.820	31.450	22.578	1,746,800
2011-07-29	31.240	31.910	30.920	31.550	22.650	1,774,300
2011-07-28	31.940	32.050	31.540	31.540	22.643	1,396,600
2011-07-27	32.770	33.010	31.500	31.650	22.722	2,825,600
2011-07-26	33.620	33.660	32.820	33.030	23.712	1,823,700
2011-07-25	33.260	33.540	33.000	33.340	23.935	1,411,700
2011-07-22	33.420	33.720	33.280	33.690	24.186	1,080,800
2011-07-21	32.960	33.580	32.730	33.450	24.014	1,785,900
2011-07-20	32.580	33.050	32.200	32.860	23.590	3,602,400
2011-07-19	33.130	33.930	32.550	32.650	23.440	6,990,300

← NewerPage 64 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.