Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	36.840	37.910	36.800	37.690	26.271	2,188,100
2010-05-07	36.520	37.050	35.530	35.650	24.849	2,822,900
2010-05-06	38.020	38.610	34.460	36.490	25.434	1,824,200
2010-05-05	38.020	38.510	37.850	38.260	26.668	2,280,600
2010-05-04	38.740	38.870	37.820	38.150	26.592	1,967,200
2010-05-03	39.360	39.460	38.890	39.160	27.296	1,989,600
2010-04-30	40.490	40.790	39.030	39.030	27.205	2,087,500
2010-04-29	40.580	40.890	40.250	40.400	28.160	2,506,100
2010-04-28	41.650	43.000	40.020	40.270	28.069	2,435,900
2010-04-27	41.740	43.330	40.580	41.390	28.850	5,653,700
2010-04-26	39.200	39.750	39.180	39.300	27.393	1,279,100
2010-04-23	38.580	39.380	38.440	39.320	27.407	1,375,500
2010-04-22	37.750	38.630	37.730	38.570	26.884	1,292,300
2010-04-21	37.690	38.100	37.690	38.100	26.557	1,168,800
2010-04-20	37.270	37.730	37.030	37.660	26.250	1,551,600
2010-04-19	37.310	37.500	36.650	36.980	25.776	1,510,400
2010-04-16	37.920	38.020	37.160	37.360	26.041	1,194,800
2010-04-15	37.880	38.240	37.770	38.080	26.543	959,300
2010-04-14	37.500	37.900	37.490	37.880	26.403	1,431,700
2010-04-13	37.300	37.520	37.130	37.460	26.111	1,163,000
2010-04-12	37.500	37.620	37.120	37.380	26.055	1,635,700
2010-04-09	37.250	37.450	36.840	37.390	26.062	1,036,900
2010-04-08	37.080	37.370	36.920	37.220	25.943	781,400
2010-04-07	36.970	37.530	36.970	37.310	26.006	1,605,000
2010-04-06	36.410	37.130	36.410	37.130	25.881	814,200
2010-04-05	36.580	36.610	36.330	36.550	25.476	662,200
2010-04-01	36.630	36.910	36.010	36.400	25.372	1,111,500
2010-03-31	35.990	36.620	35.910	36.410	25.379	1,849,700
2010-03-30	36.120	36.250	35.610	36.170	25.211	1,071,400
2010-03-29	35.610	36.080	35.580	36.080	25.149	1,609,000
2010-03-26	35.040	35.520	34.910	35.450	24.710	1,479,200
2010-03-25	35.270	35.460	34.970	34.980	24.382	1,166,500
2010-03-24	35.640	35.640	35.010	35.060	24.438	1,380,400
2010-03-23	35.400	35.750	34.990	35.740	24.912	1,544,100
2010-03-22	34.910	35.460	34.910	35.390	24.668	2,005,600
2010-03-19	35.030	35.240	34.620	35.030	24.417	2,458,300
2010-03-18	34.630	34.840	34.500	34.790	24.250	1,246,200
2010-03-17	34.150	34.720	34.140	34.630	24.138	1,653,000
2010-03-16	33.570	34.150	33.440	34.050	23.734	1,393,100
2010-03-15	33.320	33.790	33.120	33.610	23.427	1,525,500
2010-03-12	33.230	33.660	32.790	33.310	23.218	2,518,900
2010-03-11	32.250	33.060	32.030	33.040	23.030	2,322,200
2010-03-10	32.040	32.500	31.890	32.360	22.556	1,565,200
2010-03-09	31.310	32.300	31.140	32.070	22.354	1,943,000
2010-03-08	31.110	31.460	30.730	31.380	21.873	1,472,700
2010-03-05	30.890	31.260	30.800	31.150	21.712	1,541,000
2010-03-04	30.530	30.860	30.220	30.790	21.461	2,413,400
2010-03-03	31.830	31.930	31.380	31.430	21.908	1,488,600
2010-03-02	32.040	32.040	31.540	31.670	22.075	1,414,700
2010-03-01	31.640	32.160	31.230	31.840	22.193	1,059,600
2010-02-26	31.510	32.000	31.330	31.600	21.887	1,020,100
2010-02-25	31.270	31.660	30.820	31.510	21.824	1,190,200
2010-02-24	31.580	31.920	31.420	31.730	21.977	1,273,800
2010-02-23	31.940	32.220	31.480	31.520	21.831	1,391,700
2010-02-22	32.000	32.440	31.690	32.040	22.191	2,049,100
2010-02-19	31.720	31.960	31.340	31.800	22.025	2,941,300
2010-02-18	32.100	32.430	31.800	32.050	22.198	2,322,300
2010-02-17	32.570	32.850	31.730	32.100	22.233	2,447,600
2010-02-16	32.290	32.610	32.100	32.600	22.579	1,698,700
2010-02-12	31.900	32.290	31.550	32.090	22.226	1,372,800

← NewerPage 70 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.