Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	29.690	30.690	29.500	30.350	20.776	1,873,500
2009-08-19	28.730	29.880	28.730	29.710	20.338	1,530,900
2009-08-18	28.300	29.300	28.260	29.190	19.982	1,833,200
2009-08-17	27.820	28.540	27.710	28.230	19.325	1,764,300
2009-08-14	28.660	29.170	27.770	28.410	19.448	4,335,000
2009-08-13	27.560	27.960	27.080	27.430	18.778	3,638,500
2009-08-12	27.120	27.800	27.120	27.570	18.873	2,247,800
2009-08-11	27.450	27.530	26.870	27.200	18.620	2,047,300
2009-08-10	27.300	27.530	27.130	27.470	18.805	1,619,100
2009-08-07	27.310	27.760	27.230	27.480	18.812	2,488,900
2009-08-06	27.270	27.440	26.820	27.120	18.565	1,705,700
2009-08-05	27.440	27.530	26.840	27.130	18.572	2,027,300
2009-08-04	27.090	27.380	26.860	27.230	18.641	2,553,800
2009-08-03	27.130	27.350	26.710	27.190	18.613	1,952,700
2009-07-31	26.660	26.980	26.400	26.730	18.298	2,921,100
2009-07-30	28.910	30.010	26.500	26.650	18.244	4,819,600
2009-07-29	29.460	29.900	28.670	29.810	20.407	1,588,500
2009-07-28	28.850	29.690	28.750	29.590	20.256	1,037,000
2009-07-27	28.500	29.120	28.300	29.110	19.928	964,800
2009-07-24	27.900	28.680	27.720	28.550	19.544	900,700
2009-07-23	26.660	28.000	26.610	27.980	19.154	1,562,900
2009-07-22	26.580	26.810	26.460	26.700	18.278	1,383,100
2009-07-21	27.220	27.460	26.320	26.680	18.264	992,100
2009-07-20	26.490	26.980	26.250	26.960	18.456	720,400
2009-07-17	26.130	26.460	26.010	26.300	18.004	791,000
2009-07-16	25.630	26.380	25.440	26.220	17.949	931,400
2009-07-15	25.250	25.690	25.000	25.610	17.532	1,673,100
2009-07-14	24.450	24.770	24.100	24.770	16.957	1,042,000
2009-07-13	24.180	24.450	23.750	24.450	16.738	1,268,800
2009-07-10	24.440	24.630	23.980	24.230	16.587	1,619,100
2009-07-09	24.460	24.640	24.170	24.420	16.717	786,100
2009-07-08	24.520	24.790	24.000	24.330	16.655	889,200
2009-07-07	25.110	25.320	24.590	24.600	16.840	502,200
2009-07-06	24.750	25.570	24.580	25.380	17.374	792,000
2009-07-02	25.800	26.190	24.900	24.900	17.046	681,100
2009-07-01	25.850	26.380	25.750	26.190	17.929	652,900
2009-06-30	25.680	25.830	25.290	25.680	17.580	813,400
2009-06-29	25.310	25.800	25.130	25.700	17.593	617,900
2009-06-26	25.400	25.500	25.170	25.390	17.381	931,000
2009-06-25	24.780	25.540	24.670	25.540	17.484	753,600
2009-06-24	24.860	25.270	24.740	24.890	17.039	780,600
2009-06-23	24.970	25.110	24.570	24.650	16.874	900,500
2009-06-22	25.620	25.910	24.900	24.910	17.052	688,200
2009-06-19	26.160	26.410	25.850	25.940	17.758	1,281,500
2009-06-18	25.600	26.080	25.350	25.880	17.716	757,000
2009-06-17	25.650	25.910	25.160	25.410	17.395	1,227,800
2009-06-16	27.120	27.140	25.700	25.750	17.628	1,204,100
2009-06-15	27.500	27.500	26.740	27.020	18.497	664,300
2009-06-12	27.510	28.010	27.360	27.940	19.127	568,900
2009-06-11	27.800	28.230	27.720	27.940	19.127	1,001,700
2009-06-10	28.320	28.400	27.380	27.670	18.942	1,063,600
2009-06-09	27.990	28.420	27.910	28.100	19.236	839,100
2009-06-08	28.140	28.160	27.430	27.940	19.127	852,300
2009-06-05	28.460	28.550	27.670	28.210	19.312	1,154,400
2009-06-04	27.500	28.090	27.300	27.990	19.161	942,100
2009-06-03	27.670	27.940	27.090	27.350	18.723	752,600
2009-06-02	28.060	28.300	27.750	27.870	19.079	1,172,400
2009-06-01	27.560	28.530	27.350	28.180	19.291	1,696,700
2009-05-29	27.270	27.630	27.050	27.560	18.586	1,498,900
2009-05-28	27.350	27.350	26.380	27.290	18.404	1,033,000

← NewerPage 73 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.