Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	38.220	38.410	37.730	37.810	27.144	608,600
2011-07-15	38.360	38.450	38.060	38.410	27.575	717,700
2011-07-14	38.470	38.840	38.000	38.180	27.410	663,000
2011-07-13	38.470	38.870	38.270	38.330	27.517	544,500
2011-07-12	38.610	38.740	38.280	38.310	27.503	645,500
2011-07-11	38.640	38.790	38.350	38.490	27.632	801,300
2011-07-08	39.060	39.230	38.810	39.120	28.085	598,200
2011-07-07	38.860	39.640	38.780	39.590	28.422	1,046,600
2011-07-06	38.530	38.710	38.190	38.450	27.604	1,339,200
2011-07-05	38.970	38.970	38.400	38.570	27.690	613,800
2011-07-01	38.570	39.210	38.470	39.020	28.013	683,200
2011-06-30	38.240	38.910	38.190	38.630	27.733	852,800
2011-06-29	38.090	38.390	37.770	38.090	27.345	494,500
2011-06-28	37.550	37.960	37.490	37.940	27.237	664,600
2011-06-27	37.250	37.650	37.050	37.440	26.878	613,800
2011-06-24	37.800	37.880	37.050	37.190	26.699	899,900
2011-06-23	36.460	37.810	36.460	37.780	27.123	1,353,500
2011-06-22	37.180	37.480	37.030	37.050	26.598	387,200
2011-06-21	37.050	37.570	36.990	37.380	26.835	892,400
2011-06-20	36.440	36.890	36.160	36.800	26.419	874,000
2011-06-17	36.600	36.870	36.290	36.650	26.311	1,207,000
2011-06-16	36.470	36.600	35.950	36.330	26.082	1,262,500
2011-06-15	36.930	36.950	36.390	36.470	26.182	931,900
2011-06-14	37.080	37.420	36.840	37.260	26.749	910,800
2011-06-13	36.490	36.860	36.400	36.700	26.347	1,352,300
2011-06-10	36.870	37.100	36.300	36.380	26.117	1,044,400
2011-06-09	37.490	37.490	36.640	36.980	26.548	1,277,600
2011-06-08	36.980	37.480	36.450	37.270	26.756	2,463,800
2011-06-07	38.580	38.600	36.960	37.000	26.563	2,515,400
2011-06-06	39.840	40.100	38.380	38.440	27.596	2,099,000
2011-06-03	40.800	40.800	40.270	40.340	28.960	1,242,000
2011-06-02	41.450	41.590	41.020	41.380	29.707	752,400
2011-06-01	42.220	42.220	41.290	41.340	29.678	1,174,400
2011-05-31	42.070	42.370	41.650	42.340	30.396	801,800
2011-05-27	41.610	41.780	41.410	41.720	29.951	458,400
2011-05-26	41.060	41.830	40.980	41.650	29.721	1,236,100
2011-05-25	40.530	41.440	40.500	41.180	29.386	1,657,100
2011-05-24	41.060	41.320	40.650	40.790	29.108	470,700
2011-05-23	40.980	41.210	40.750	40.980	29.243	491,800
2011-05-20	42.490	42.490	41.480	41.530	29.636	744,000
2011-05-19	42.340	42.600	41.980	42.530	30.349	514,500
2011-05-18	41.740	42.200	41.430	42.180	30.100	633,200
2011-05-17	41.730	41.910	41.420	41.790	29.821	592,900
2011-05-16	41.700	42.230	41.540	41.900	29.900	564,200
2011-05-13	42.340	42.500	41.690	41.800	29.828	572,700
2011-05-12	42.180	42.450	41.830	42.340	30.214	619,000
2011-05-11	42.720	42.760	42.070	42.320	30.199	452,100
2011-05-10	42.550	42.920	42.530	42.790	30.535	448,900
2011-05-09	42.360	42.630	42.040	42.550	30.364	454,600
2011-05-06	42.630	43.100	42.260	42.330	30.207	872,400
2011-05-05	41.480	42.160	41.290	42.020	29.985	832,500
2011-05-04	42.100	42.280	41.610	41.720	29.771	525,300
2011-05-03	42.170	42.380	41.870	42.140	30.071	705,200
2011-05-02	41.960	42.300	41.790	42.220	30.128	1,125,000
2011-04-29	42.520	42.580	41.380	41.740	29.786	1,384,100
2011-04-28	43.080	43.200	42.250	42.500	30.328	1,230,100
2011-04-27	43.210	43.520	42.000	43.100	30.756	1,744,000
2011-04-26	41.890	43.280	41.830	43.110	30.763	1,300,000
2011-04-25	41.530	41.960	41.380	41.630	29.707	776,600
2011-04-21	41.960	41.970	41.490	41.590	29.679	508,600

← NewerPage 65 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.