Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	27.840	27.850	26.850	26.940	18.168	803,800
2009-05-26	26.470	27.810	26.210	27.730	18.701	1,203,400
2009-05-22	26.570	27.010	26.170	26.610	17.945	712,000
2009-05-21	26.950	27.030	26.180	26.450	17.837	743,600
2009-05-20	27.520	28.280	27.150	27.230	18.363	823,400
2009-05-19	27.250	27.830	27.220	27.450	18.512	916,800
2009-05-18	26.990	27.590	26.690	27.580	18.599	1,206,800
2009-05-15	27.130	27.730	26.570	26.680	17.992	877,000
2009-05-14	26.470	27.360	26.140	27.140	18.303	886,000
2009-05-13	27.150	27.230	26.270	26.420	17.817	926,000
2009-05-12	28.060	28.070	27.320	27.730	18.701	1,230,600
2009-05-11	28.720	28.820	27.990	28.060	18.923	1,271,000
2009-05-08	27.940	29.090	27.770	29.090	19.618	978,000
2009-05-07	28.930	28.930	27.350	27.610	18.620	1,651,800
2009-05-06	28.560	28.710	27.790	28.350	19.119	1,179,000
2009-05-05	28.360	28.580	28.030	28.250	19.051	753,200
2009-05-04	28.480	28.600	28.050	28.420	19.166	1,595,500
2009-05-01	28.590	28.910	28.210	28.480	19.206	948,400
2009-04-30	28.780	29.480	28.520	28.740	19.382	1,173,700
2009-04-29	28.330	28.920	28.080	28.390	19.146	1,147,400
2009-04-28	26.550	28.630	26.550	28.030	18.903	1,921,300
2009-04-27	29.450	30.070	29.300	29.450	19.860	1,251,300
2009-04-24	28.980	30.000	28.640	29.760	20.070	1,229,200
2009-04-23	28.390	28.720	27.870	28.660	19.328	1,089,400
2009-04-22	27.660	29.100	27.440	28.350	19.119	1,252,600
2009-04-21	26.680	27.910	26.650	27.870	18.795	1,060,000
2009-04-20	27.430	27.660	26.750	26.790	18.067	1,508,800
2009-04-17	27.520	27.970	27.180	27.840	18.775	1,402,900
2009-04-16	27.180	27.520	26.500	27.420	18.491	1,406,200
2009-04-15	25.240	27.090	25.240	27.060	18.249	1,797,200
2009-04-14	25.510	25.690	25.130	25.400	17.129	1,016,100
2009-04-13	25.930	26.120	25.410	25.940	17.493	678,600
2009-04-09	25.190	26.210	25.110	26.210	17.675	882,300
2009-04-08	24.060	24.730	23.940	24.710	16.664	993,300
2009-04-07	24.020	24.210	23.580	23.940	16.145	1,459,600
2009-04-06	24.370	24.580	23.940	24.380	16.441	878,800
2009-04-03	24.460	24.750	24.200	24.680	16.644	1,146,300
2009-04-02	23.310	24.520	23.110	24.400	16.455	2,083,600
2009-04-01	22.090	22.830	21.610	22.750	15.342	1,366,500
2009-03-31	22.310	22.700	22.010	22.340	15.066	1,325,200
2009-03-30	22.840	22.840	21.680	22.040	14.863	1,223,500
2009-03-27	23.340	23.910	23.000	23.190	15.639	739,000
2009-03-26	23.230	24.030	23.120	24.000	16.185	1,254,300
2009-03-25	22.720	23.690	22.100	22.950	15.477	1,525,600
2009-03-24	22.810	23.190	22.540	22.610	15.248	1,090,900
2009-03-23	21.930	22.990	21.360	22.990	15.504	1,123,200
2009-03-20	21.630	21.770	21.020	21.150	14.263	2,678,300
2009-03-19	21.470	22.010	21.470	21.610	14.573	1,203,600
2009-03-18	20.170	21.710	20.170	21.470	14.479	1,551,000
2009-03-17	19.840	20.520	19.680	20.520	13.838	925,100
2009-03-16	19.560	20.570	19.500	19.820	13.366	1,580,700
2009-03-13	19.430	19.440	19.100	19.250	12.982	1,743,200
2009-03-12	18.590	19.350	18.130	19.290	13.009	1,214,400
2009-03-11	18.700	19.080	18.290	18.580	12.530	2,068,600
2009-03-10	17.620	18.720	17.600	18.680	12.597	2,073,700
2009-03-09	17.170	17.750	17.020	17.260	11.640	1,693,600
2009-03-06	17.860	18.200	17.040	17.400	11.734	2,078,500
2009-03-05	18.680	18.680	17.610	17.750	11.970	1,538,300
2009-03-04	18.310	19.400	18.310	19.030	12.833	1,884,100
2009-03-03	18.950	19.120	18.130	18.210	12.280	1,683,400

← NewerPage 74 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.