Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	41.760	42.010	41.470	42.010	29.788	377,400
2011-01-24	41.500	41.910	41.350	41.880	29.696	579,500
2011-01-21	41.580	41.740	41.240	41.490	29.419	750,000
2011-01-20	41.480	41.710	41.240	41.410	29.362	536,900
2011-01-19	42.280	42.400	41.380	41.570	29.476	627,400
2011-01-18	42.150	42.460	42.120	42.400	30.064	661,500
2011-01-14	41.550	42.290	41.370	42.090	29.845	838,400
2011-01-13	41.720	41.840	41.370	41.510	29.433	579,100
2011-01-12	41.460	41.920	41.200	41.830	29.660	717,700
2011-01-11	41.260	41.350	40.700	41.060	29.114	642,000
2011-01-10	40.730	41.080	40.340	40.990	29.065	594,000
2011-01-07	41.260	41.580	40.530	40.980	29.058	866,400
2011-01-06	41.710	41.770	40.820	41.120	29.157	1,119,400
2011-01-05	41.620	42.340	41.390	41.610	29.504	919,400
2011-01-04	42.030	42.030	41.480	41.890	29.703	1,562,800
2011-01-03	42.640	42.640	41.650	41.830	29.660	1,293,200
2010-12-31	42.350	42.660	42.290	42.340	30.022	438,400
2010-12-30	42.360	42.680	42.270	42.440	30.093	476,800
2010-12-29	42.370	42.790	42.330	42.460	30.107	486,900
2010-12-28	42.620	42.630	42.160	42.240	29.951	601,900
2010-12-27	42.240	42.570	42.230	42.490	30.128	412,000
2010-12-23	42.340	42.780	42.300	42.430	30.086	444,900
2010-12-22	42.200	42.670	42.200	42.470	30.114	663,500
2010-12-21	42.280	42.500	42.040	42.210	29.930	800,800
2010-12-20	42.400	42.450	42.100	42.140	29.880	764,400
2010-12-17	42.160	42.470	41.960	42.300	29.993	1,111,000
2010-12-16	41.750	42.490	41.750	42.190	29.915	831,400
2010-12-15	41.630	41.990	41.630	41.730	29.589	775,300
2010-12-14	41.450	41.970	41.300	41.700	29.568	863,900
2010-12-13	41.500	41.740	41.390	41.390	29.348	662,200
2010-12-10	41.280	41.410	40.780	41.380	29.341	617,600
2010-12-09	41.010	41.260	40.760	41.100	29.143	575,700
2010-12-08	40.850	41.050	40.550	40.760	28.902	841,800
2010-12-07	40.420	41.080	40.250	40.750	28.894	1,374,700
2010-12-06	39.840	40.130	39.800	39.990	28.356	867,900
2010-12-03	39.570	40.260	39.500	39.850	28.256	876,200
2010-12-02	38.560	39.750	38.510	39.680	28.136	1,136,800
2010-12-01	38.250	38.720	38.200	38.590	27.363	823,600
2010-11-30	37.440	37.910	37.360	37.540	26.618	1,015,400
2010-11-29	37.760	37.870	37.110	37.780	26.788	835,400
2010-11-26	38.090	38.450	37.930	38.170	26.923	348,700
2010-11-24	37.630	38.600	37.630	38.410	27.093	813,400
2010-11-23	37.240	37.680	37.100	37.520	26.465	1,015,100
2010-11-22	37.480	37.790	37.180	37.720	26.606	870,700
2010-11-19	36.960	37.730	36.960	37.720	26.606	992,900
2010-11-18	36.650	37.290	36.650	37.070	26.147	848,100
2010-11-17	36.130	36.340	36.070	36.260	25.576	1,408,900
2010-11-16	36.350	36.550	35.850	36.040	25.421	1,458,500
2010-11-15	36.580	37.080	36.580	36.740	25.915	931,800
2010-11-12	36.880	36.930	36.320	36.440	25.703	615,100
2010-11-11	36.710	37.240	36.590	37.100	26.168	1,168,700
2010-11-10	36.920	37.220	36.830	37.060	26.140	1,067,300
2010-11-09	37.520	37.690	36.870	37.010	26.105	1,118,800
2010-11-08	37.800	37.990	37.370	37.430	26.401	782,900
2010-11-05	37.780	38.000	37.620	37.990	26.796	884,000
2010-11-04	36.870	37.860	36.670	37.790	26.655	1,224,700
2010-11-03	36.320	36.710	35.950	36.380	25.661	1,555,900
2010-11-02	36.110	36.360	36.020	36.310	25.611	2,841,300
2010-11-01	36.530	36.530	35.560	35.800	25.252	1,663,400
2010-10-29	36.660	36.920	36.310	36.350	25.639	1,120,600

← NewerPage 67 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.