Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	41.660	42.030	41.550	41.700	29.757	532,000
2011-04-19	41.040	41.460	41.020	41.100	29.329	737,800
2011-04-18	41.290	41.310	40.850	41.020	29.272	512,900
2011-04-15	41.270	41.920	41.110	41.850	29.864	697,200
2011-04-14	40.940	41.240	40.500	41.140	29.357	527,200
2011-04-13	41.560	41.650	40.910	41.120	29.343	658,400
2011-04-12	41.640	41.760	41.160	41.300	29.472	649,200
2011-04-11	42.110	42.300	41.810	41.940	29.928	480,500
2011-04-08	42.700	42.820	41.650	42.050	30.007	558,900
2011-04-07	42.530	42.790	42.200	42.510	30.335	390,900
2011-04-06	42.680	42.730	42.350	42.610	30.406	341,200
2011-04-05	42.120	42.530	41.650	42.480	30.314	585,100
2011-04-04	42.210	42.230	41.810	42.160	30.085	485,400
2011-04-01	42.320	42.600	42.010	42.090	30.035	611,100
2011-03-31	41.930	42.180	41.660	41.960	29.943	824,400
2011-03-30	41.290	42.240	41.130	42.120	30.057	1,095,200
2011-03-29	40.910	41.090	40.560	41.030	29.279	1,107,300
2011-03-28	41.310	41.430	40.920	40.960	29.229	547,100
2011-03-25	41.210	41.430	40.940	41.200	29.400	881,800
2011-03-24	41.560	41.750	41.090	41.200	29.400	1,395,000
2011-03-23	41.320	41.500	40.780	41.320	29.486	434,000
2011-03-22	41.630	41.770	41.450	41.470	29.593	353,100
2011-03-21	41.640	41.830	41.520	41.720	29.771	637,800
2011-03-18	40.890	41.380	40.780	41.100	29.329	1,351,700
2011-03-17	40.820	40.990	40.130	40.170	28.665	914,900
2011-03-16	40.870	40.990	39.810	40.070	28.594	1,218,900
2011-03-15	40.490	41.190	40.300	40.990	29.250	1,123,500
2011-03-14	41.210	41.780	41.110	41.690	29.750	1,030,200
2011-03-11	40.640	41.820	40.640	41.580	29.671	864,200
2011-03-10	41.110	41.200	40.470	40.780	29.101	977,400
2011-03-09	41.430	41.660	41.030	41.550	29.650	889,600
2011-03-08	41.230	41.760	40.720	41.490	29.607	1,225,500
2011-03-07	41.700	41.850	40.920	41.210	29.407	1,393,600
2011-03-04	41.700	41.940	41.300	41.500	29.614	1,516,800
2011-03-03	40.910	41.850	40.910	41.710	29.764	1,227,000
2011-03-02	39.730	40.690	39.600	40.520	28.915	1,432,900
2011-03-01	40.050	40.820	39.440	39.780	28.387	1,391,800
2011-02-28	39.420	39.930	39.310	39.920	28.487	1,044,800
2011-02-25	39.230	39.510	39.200	39.360	27.909	576,800
2011-02-24	39.310	39.810	38.830	39.120	27.739	1,003,000
2011-02-23	40.000	40.180	38.990	39.230	27.817	822,600
2011-02-22	40.700	40.800	39.800	39.970	28.341	1,006,900
2011-02-18	41.100	41.170	40.700	41.100	29.143	832,300
2011-02-17	40.910	41.200	40.660	41.080	29.128	419,900
2011-02-16	40.730	40.990	40.590	40.950	29.036	621,600
2011-02-15	40.180	40.660	40.140	40.510	28.724	830,300
2011-02-14	40.330	40.500	40.020	40.410	28.653	625,900
2011-02-11	39.570	40.360	39.530	40.280	28.561	803,100
2011-02-10	39.770	39.960	39.490	39.760	28.192	1,019,200
2011-02-09	40.000	40.230	39.510	40.100	28.434	1,999,900
2011-02-08	39.190	39.580	39.150	39.390	27.930	788,900
2011-02-07	38.980	39.440	38.940	39.200	27.795	1,070,400
2011-02-04	39.160	39.320	38.390	38.780	27.498	1,392,700
2011-02-03	41.210	41.370	38.810	39.150	27.760	2,877,000
2011-02-02	41.680	42.710	40.900	41.110	29.150	1,972,900
2011-02-01	42.370	42.740	41.750	41.800	29.639	1,308,400
2011-01-31	41.570	42.190	41.470	42.090	29.845	647,900
2011-01-28	42.210	42.500	41.220	41.390	29.348	916,300
2011-01-27	42.350	42.390	41.930	42.130	29.873	613,800
2011-01-26	42.190	42.550	41.880	42.330	30.015	408,700

← NewerPage 66 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.