Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	37.750	37.750	36.750	36.780	25.943	1,880,300
2010-10-27	37.610	38.650	37.100	37.990	26.796	2,343,200
2010-10-26	39.220	39.850	39.080	39.160	27.622	1,448,200
2010-10-25	39.210	39.770	39.210	39.510	27.868	910,600
2010-10-22	38.970	39.120	38.700	38.900	27.438	761,400
2010-10-21	39.170	39.350	38.530	38.980	27.495	561,600
2010-10-20	38.140	39.260	37.970	39.020	27.523	759,600
2010-10-19	37.670	38.330	37.520	37.990	26.796	1,065,600
2010-10-18	38.230	38.540	38.170	38.280	27.001	736,700
2010-10-15	38.360	38.740	37.840	38.240	26.973	1,870,200
2010-10-14	38.390	38.690	37.850	38.150	26.909	458,200
2010-10-13	38.390	38.580	38.090	38.420	27.100	654,200
2010-10-12	38.260	38.280	37.730	38.180	26.930	611,800
2010-10-11	38.080	38.470	37.860	38.290	27.008	419,700
2010-10-08	37.630	38.190	37.510	38.040	26.832	414,100
2010-10-07	37.870	37.910	37.360	37.590	26.514	421,200
2010-10-06	37.790	37.910	37.580	37.740	26.620	562,400
2010-10-05	37.070	38.050	36.860	37.730	26.613	773,600
2010-10-04	37.190	37.460	36.440	36.680	25.872	878,000
2010-10-01	37.320	37.540	36.880	37.240	26.267	481,400
2010-09-30	37.390	37.900	36.990	37.120	26.183	829,300
2010-09-29	36.620	37.450	36.520	37.180	26.225	785,300
2010-09-28	36.380	36.800	35.540	36.730	25.908	716,400
2010-09-27	36.460	36.770	36.300	36.360	25.647	663,100
2010-09-24	36.090	36.650	35.980	36.460	25.717	943,000
2010-09-23	35.590	36.230	35.390	35.530	25.061	676,200
2010-09-22	36.480	36.820	35.760	36.020	25.407	715,600
2010-09-21	36.890	36.890	36.330	36.560	25.788	591,000
2010-09-20	36.250	37.000	36.040	36.890	26.020	967,100
2010-09-17	35.860	36.410	35.550	36.150	25.498	885,800
2010-09-16	35.100	35.850	34.950	35.640	25.139	632,100
2010-09-15	35.210	35.570	34.980	35.470	25.019	657,900
2010-09-14	35.350	35.510	34.680	35.320	24.913	601,700
2010-09-13	35.060	35.610	34.920	35.390	24.962	654,200
2010-09-10	34.650	35.100	34.550	34.610	24.412	644,000
2010-09-09	34.870	34.960	34.350	34.490	24.328	533,500
2010-09-08	34.250	34.590	34.150	34.440	24.292	578,100
2010-09-07	34.690	34.690	34.240	34.310	24.201	546,200
2010-09-03	34.810	35.000	34.550	34.890	24.610	548,600
2010-09-02	33.760	34.340	33.560	34.270	24.172	741,400
2010-09-01	33.070	33.870	32.880	33.780	23.827	741,300
2010-08-31	32.260	32.790	32.020	32.520	22.938	1,047,400
2010-08-30	32.530	32.780	32.380	32.390	22.846	712,100
2010-08-27	32.460	33.000	31.970	32.990	23.128	875,800
2010-08-26	32.540	32.810	31.950	32.160	22.547	802,800
2010-08-25	32.420	32.520	31.660	32.330	22.666	1,962,300
2010-08-24	32.870	33.010	32.340	32.730	22.946	867,300
2010-08-23	33.910	34.310	33.310	33.370	23.395	882,100
2010-08-20	33.730	34.080	33.360	33.810	23.703	597,700
2010-08-19	34.650	34.750	33.640	34.050	23.872	688,700
2010-08-18	34.860	35.160	34.610	34.890	24.460	518,300
2010-08-17	34.400	35.080	34.190	34.860	24.439	701,800
2010-08-16	33.840	34.360	33.760	34.170	23.956	663,000
2010-08-13	34.260	34.530	34.100	34.140	23.935	550,900
2010-08-12	34.060	34.810	33.970	34.440	24.145	859,500
2010-08-11	35.310	35.450	34.350	34.690	24.320	1,386,100
2010-08-10	36.160	36.540	35.750	36.060	25.281	1,080,500
2010-08-09	36.360	36.560	36.200	36.460	25.561	565,800
2010-08-06	35.980	36.310	35.250	36.180	25.365	1,001,200
2010-08-05	36.220	36.540	36.080	36.430	25.540	823,500

← NewerPage 68 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.