Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	36.590	36.740	36.250	36.560	25.631	920,900
2010-08-03	36.950	37.160	36.480	36.560	25.631	711,400
2010-08-02	36.610	37.070	36.470	36.930	25.891	1,132,300
2010-07-30	35.690	36.400	35.560	35.850	25.134	1,748,300
2010-07-29	36.510	36.820	35.730	36.200	25.379	2,539,200
2010-07-28	38.260	38.810	35.740	36.170	25.358	2,712,000
2010-07-27	38.320	38.320	37.430	37.910	26.578	1,197,800
2010-07-26	37.300	38.270	37.250	38.040	26.669	1,427,400
2010-07-23	35.080	37.220	34.890	37.140	26.038	2,011,800
2010-07-22	34.530	35.600	34.430	35.150	24.643	841,400
2010-07-21	34.790	34.790	33.730	34.030	23.858	574,500
2010-07-20	33.260	34.490	33.160	34.450	24.152	677,600
2010-07-19	33.670	33.980	33.350	33.870	23.745	522,900
2010-07-16	34.510	34.510	33.490	33.560	23.528	814,200
2010-07-15	34.810	34.810	34.060	34.670	24.306	500,000
2010-07-14	34.770	35.150	34.590	34.880	24.453	683,000
2010-07-13	35.120	35.480	34.930	34.970	24.517	1,218,900
2010-07-12	34.450	34.930	34.300	34.760	24.369	940,200
2010-07-09	34.080	34.650	33.920	34.620	24.271	787,900
2010-07-08	33.680	34.080	33.470	33.990	23.830	910,200
2010-07-07	31.930	33.460	31.930	33.460	23.458	1,727,600
2010-07-06	32.280	32.600	31.340	31.670	22.203	1,413,800
2010-07-02	32.190	32.330	31.640	31.870	22.343	802,000
2010-07-01	32.070	32.370	31.270	32.110	22.511	2,005,000
2010-06-30	32.290	32.790	32.000	32.130	22.526	1,623,500
2010-06-29	33.600	33.610	32.160	32.390	22.708	1,953,200
2010-06-28	34.510	34.510	33.820	34.190	23.970	1,028,200
2010-06-25	33.870	34.540	33.500	34.370	24.096	1,887,300
2010-06-24	33.820	34.040	33.280	33.710	23.633	1,301,100
2010-06-23	33.790	34.120	33.150	33.950	23.801	1,124,500
2010-06-22	34.640	35.100	33.960	34.040	23.865	1,251,100
2010-06-21	35.610	35.610	34.310	34.550	24.222	1,256,600
2010-06-18	35.280	35.390	34.980	35.190	24.671	830,400
2010-06-17	35.810	35.820	34.890	35.210	24.685	917,500
2010-06-16	35.230	36.030	34.990	35.730	25.049	2,325,300
2010-06-15	34.780	35.600	34.460	35.570	24.937	2,310,300
2010-06-14	34.370	34.920	34.300	34.400	24.117	2,736,100
2010-06-11	32.880	34.060	32.690	34.050	23.872	2,528,200
2010-06-10	32.380	33.240	32.310	33.220	23.290	1,212,300
2010-06-09	31.550	32.050	31.330	31.670	22.203	2,157,600
2010-06-08	31.250	31.790	30.890	31.380	22.000	1,770,400
2010-06-07	32.110	32.170	31.290	31.320	21.958	1,840,100
2010-06-04	33.430	33.450	32.020	32.100	22.504	2,027,700
2010-06-03	33.710	34.480	33.710	34.100	23.907	993,800
2010-06-02	33.120	33.810	33.000	33.770	23.675	986,000
2010-06-01	33.830	34.180	33.040	33.050	23.171	1,257,500
2010-05-28	34.550	34.600	33.750	34.180	23.963	1,341,200
2010-05-27	34.030	34.650	33.650	34.640	24.145	1,043,500
2010-05-26	33.860	34.060	33.160	33.380	23.267	1,272,400
2010-05-25	33.040	33.640	32.560	33.640	23.448	1,509,800
2010-05-24	33.680	34.560	33.670	33.950	23.664	1,098,000
2010-05-21	33.170	34.430	32.940	34.110	23.776	1,875,000
2010-05-20	34.550	34.560	33.580	33.710	23.497	1,965,100
2010-05-19	35.490	35.820	34.940	35.430	24.696	1,584,800
2010-05-18	36.640	37.180	35.520	35.620	24.828	1,480,200
2010-05-17	36.050	36.610	35.680	36.340	25.330	2,099,600
2010-05-14	36.560	36.740	35.580	35.850	24.988	1,024,600
2010-05-13	37.420	37.740	36.920	36.930	25.741	1,071,900
2010-05-12	37.760	38.020	37.290	37.660	26.250	2,131,900
2010-05-11	37.390	38.250	37.010	37.650	26.243	1,216,700

← NewerPage 69 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.