Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.020	32.580	31.800	32.340	22.399	1,456,700
2010-02-10	32.480	32.480	31.870	32.170	22.281	1,648,500
2010-02-09	33.030	33.060	31.910	32.540	22.538	1,982,000
2010-02-08	32.820	33.250	32.400	32.510	22.517	1,499,200
2010-02-05	32.620	32.940	32.110	32.770	22.697	2,272,900
2010-02-04	32.830	33.110	32.650	32.710	22.655	1,800,500
2010-02-03	33.290	33.560	32.700	33.140	22.953	1,399,800
2010-02-02	33.370	33.840	33.180	33.540	23.230	1,957,200
2010-02-01	32.820	34.190	32.570	33.340	23.092	3,506,100
2010-01-29	35.680	36.420	32.480	32.510	22.517	5,724,300
2010-01-28	38.690	39.050	37.970	38.100	26.389	1,709,700
2010-01-27	38.270	38.510	37.870	38.440	26.624	959,300
2010-01-26	38.390	38.900	38.280	38.380	26.583	669,400
2010-01-25	38.910	39.120	38.550	38.580	26.721	901,800
2010-01-22	38.470	39.130	38.350	38.620	26.749	1,599,700
2010-01-21	39.570	39.830	38.650	38.660	26.776	1,480,500
2010-01-20	39.710	39.710	39.350	39.610	27.434	951,300
2010-01-19	39.550	40.070	39.460	40.070	27.753	1,009,100
2010-01-15	39.590	40.230	39.170	39.480	27.344	1,279,600
2010-01-14	39.790	40.000	39.380	39.790	27.559	695,000
2010-01-13	38.380	39.840	38.150	39.750	27.531	1,493,500
2010-01-12	38.520	38.660	37.960	38.310	26.534	877,800
2010-01-11	38.390	39.080	37.790	38.710	26.811	1,132,500
2010-01-08	37.110	38.120	37.020	38.070	26.368	1,432,700
2010-01-07	36.800	37.390	36.710	37.360	25.876	995,400
2010-01-06	36.890	37.280	36.770	37.010	25.634	1,234,100
2010-01-05	38.460	38.470	36.330	37.090	25.689	2,708,800
2010-01-04	36.740	36.970	36.420	36.850	25.523	1,301,200
2009-12-31	37.050	37.120	36.470	36.490	25.274	685,900
2009-12-30	37.250	37.400	36.910	36.930	25.578	685,300
2009-12-29	37.220	37.590	37.030	37.510	25.980	864,500
2009-12-28	37.240	37.460	36.940	37.150	25.731	1,203,700
2009-12-24	37.220	37.350	37.150	37.220	25.779	321,200
2009-12-23	37.160	37.330	37.030	37.200	25.765	803,800
2009-12-22	37.050	37.210	36.830	37.140	25.724	757,900
2009-12-21	36.350	37.160	36.350	36.980	25.613	1,041,300
2009-12-18	36.520	36.880	36.150	36.300	25.142	2,222,900
2009-12-17	37.100	37.100	36.160	36.420	25.225	1,293,300
2009-12-16	37.760	37.840	37.180	37.260	25.807	1,176,400
2009-12-15	38.290	38.290	37.500	37.620	26.056	680,000
2009-12-14	38.030	38.370	37.730	38.370	26.576	582,100
2009-12-11	37.860	38.000	37.500	37.890	26.243	689,400
2009-12-10	37.780	37.970	37.450	37.750	26.146	506,900
2009-12-09	37.820	37.920	37.250	37.710	26.119	572,300
2009-12-08	38.220	38.270	37.240	37.850	26.215	822,200
2009-12-07	39.060	39.190	38.290	38.420	26.610	1,534,400
2009-12-04	38.590	39.180	38.460	38.950	26.977	1,191,600
2009-12-03	37.970	38.380	37.810	37.890	26.243	835,900
2009-12-02	37.850	38.390	37.730	37.830	26.202	1,028,700
2009-12-01	37.820	38.230	37.720	37.960	26.292	787,800
2009-11-30	37.610	37.710	37.010	37.560	26.015	940,700
2009-11-27	38.350	38.440	37.640	37.690	25.966	594,600
2009-11-25	38.670	39.350	38.560	39.290	27.068	687,400
2009-11-24	38.860	38.860	38.060	38.490	26.517	614,600
2009-11-23	38.330	39.120	38.330	38.700	26.662	647,000
2009-11-20	38.320	38.370	37.760	38.030	26.200	967,900
2009-11-19	39.320	39.320	38.330	38.400	26.455	722,000
2009-11-18	39.910	40.110	39.330	39.480	27.199	392,500
2009-11-17	39.690	40.070	39.580	40.020	27.571	348,800
2009-11-16	39.400	40.140	39.400	39.920	27.502	447,300

← NewerPage 71 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.