Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	38.740	39.420	38.470	39.210	27.013	578,100
2009-11-12	39.310	39.780	38.620	38.690	26.655	939,400
2009-11-11	39.020	39.570	38.860	39.280	27.062	904,200
2009-11-10	39.020	39.580	38.690	38.780	26.717	1,347,600
2009-11-09	38.070	39.240	38.070	39.200	27.006	1,004,800
2009-11-06	37.440	37.870	37.070	37.750	26.007	1,001,300
2009-11-05	36.790	37.570	36.520	37.540	25.863	1,062,800
2009-11-04	36.860	37.090	36.360	36.430	25.098	1,137,300
2009-11-03	36.100	36.690	35.680	36.630	25.236	1,179,100
2009-11-02	35.840	36.510	35.610	36.200	24.940	1,751,700
2009-10-30	36.370	36.480	35.460	35.650	24.561	2,022,500
2009-10-29	35.990	36.730	35.870	36.500	25.146	1,737,300
2009-10-28	36.690	37.060	35.430	35.610	24.533	2,167,200
2009-10-27	37.170	39.070	36.780	36.980	25.477	3,654,100
2009-10-26	37.790	38.380	36.820	36.840	25.381	2,381,600
2009-10-23	38.470	38.470	37.650	37.790	26.035	1,774,600
2009-10-22	38.170	38.440	37.500	38.320	26.400	1,509,300
2009-10-21	38.590	39.120	38.020	38.090	26.242	1,037,100
2009-10-20	38.190	38.700	38.020	38.600	26.593	1,173,900
2009-10-19	38.060	38.560	37.800	38.220	26.331	1,352,100
2009-10-16	37.710	38.020	37.280	37.800	26.042	890,800
2009-10-15	37.520	38.150	37.450	38.120	26.262	1,214,300
2009-10-14	37.070	37.870	36.890	37.760	26.014	1,646,700
2009-10-13	36.390	36.840	36.100	36.810	25.360	1,109,100
2009-10-12	36.510	36.780	36.320	36.400	25.077	1,099,600
2009-10-09	35.830	36.350	35.780	36.290	25.002	910,500
2009-10-08	35.270	35.850	35.250	35.750	24.630	1,311,100
2009-10-07	35.080	35.320	34.720	35.180	24.237	1,420,700
2009-10-06	34.920	35.540	34.890	35.340	24.347	1,375,800
2009-10-05	34.040	34.820	33.910	34.810	23.982	1,172,100
2009-10-02	32.870	34.090	32.870	33.950	23.390	2,066,900
2009-10-01	35.920	35.990	34.580	34.730	23.927	1,641,600
2009-09-30	36.580	36.600	35.510	36.010	24.809	1,305,000
2009-09-29	36.450	36.830	36.320	36.560	25.188	915,200
2009-09-28	34.840	36.480	34.680	36.360	25.050	1,423,200
2009-09-25	35.220	35.550	34.540	34.620	23.851	1,247,000
2009-09-24	35.550	35.780	35.170	35.350	24.354	1,860,200
2009-09-23	35.690	35.810	35.230	35.350	24.354	1,514,300
2009-09-22	35.200	35.680	35.150	35.650	24.561	1,680,900
2009-09-21	35.370	35.370	34.570	35.210	24.258	1,345,800
2009-09-18	35.500	35.680	34.940	35.480	24.444	1,444,300
2009-09-17	35.490	35.500	35.070	35.350	24.354	2,087,100
2009-09-16	35.160	35.610	34.890	35.560	24.499	1,497,800
2009-09-15	34.620	35.110	34.360	35.030	24.134	1,221,200
2009-09-14	32.730	34.770	32.590	34.550	23.803	2,855,600
2009-09-11	32.120	33.140	32.120	32.610	22.466	1,670,700
2009-09-10	31.370	31.950	31.240	31.900	21.977	1,381,800
2009-09-09	30.600	31.720	30.300	31.320	21.578	1,616,400
2009-09-08	30.580	30.940	30.350	30.670	21.130	1,461,400
2009-09-04	30.000	30.430	29.660	30.260	20.847	1,131,900
2009-09-03	29.910	30.030	29.130	30.000	20.668	1,012,300
2009-09-02	29.930	30.010	29.440	29.880	20.586	1,104,200
2009-09-01	30.740	31.130	29.930	30.040	20.696	1,288,700
2009-08-31	30.980	31.100	30.490	30.900	21.288	1,678,100
2009-08-28	31.770	31.840	31.050	31.480	21.550	861,900
2009-08-27	31.550	31.700	30.800	31.590	21.625	721,900
2009-08-26	31.340	31.580	30.790	31.440	21.523	924,900
2009-08-25	31.190	31.690	30.900	31.370	21.475	1,113,200
2009-08-24	31.490	31.590	31.060	31.200	21.358	721,200
2009-08-21	30.750	31.720	30.370	31.300	21.427	1,408,000

← NewerPage 72 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.