Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	19.400	19.680	18.720	18.730	12.631	1,988,500
2009-02-27	20.010	20.640	19.840	20.150	13.312	1,952,200
2009-02-26	20.830	20.980	20.300	20.420	13.491	1,495,800
2009-02-25	20.930	20.960	20.110	20.390	13.471	1,956,500
2009-02-24	20.330	21.100	20.130	20.960	13.847	1,360,200
2009-02-23	21.510	21.510	20.120	20.160	13.319	1,334,100
2009-02-20	20.040	21.390	20.040	21.090	13.933	1,726,100
2009-02-19	21.510	21.840	21.140	21.270	14.052	1,276,000
2009-02-18	21.450	21.600	20.800	21.360	14.112	1,266,800
2009-02-17	22.210	22.210	21.240	21.330	14.092	1,576,800
2009-02-13	23.400	23.400	22.450	22.750	15.030	1,208,800
2009-02-12	23.200	23.260	22.340	23.230	15.347	1,433,600
2009-02-11	23.410	23.760	23.250	23.570	15.572	961,700
2009-02-10	24.540	24.720	23.220	23.340	15.420	1,319,600
2009-02-09	24.650	25.130	24.370	24.720	16.331	1,016,900
2009-02-06	24.260	24.920	24.180	24.770	16.364	1,085,600
2009-02-05	23.820	24.600	23.520	24.260	16.028	1,085,800
2009-02-04	24.300	24.650	24.000	24.130	15.942	1,392,500
2009-02-03	24.050	24.450	23.610	24.350	16.087	1,752,400
2009-02-02	23.970	24.280	23.590	24.070	15.902	1,430,200
2009-01-30	25.160	25.530	24.040	24.230	16.008	1,685,000
2009-01-29	25.710	25.880	25.210	25.280	16.701	1,576,000
2009-01-28	25.960	26.490	25.510	25.920	17.124	1,764,100
2009-01-27	26.910	27.250	24.200	25.720	16.992	3,526,100
2009-01-26	28.180	28.380	27.350	27.840	18.393	1,572,300
2009-01-23	27.700	28.710	27.290	28.150	18.598	1,044,600
2009-01-22	28.730	28.790	27.760	28.380	18.749	1,603,800
2009-01-21	28.830	29.360	27.970	29.340	19.384	1,165,500
2009-01-20	29.730	30.270	28.250	28.330	18.716	1,148,600
2009-01-16	30.610	30.890	29.660	30.250	19.985	1,108,600
2009-01-15	29.680	30.260	28.830	30.100	19.886	1,579,000
2009-01-14	30.190	30.400	29.400	29.620	19.569	1,186,300
2009-01-13	30.520	30.840	30.130	30.560	20.190	963,200
2009-01-12	31.190	31.360	30.340	30.560	20.190	833,300
2009-01-09	32.190	32.190	31.270	31.390	20.738	745,700
2009-01-08	31.300	32.180	31.200	32.140	21.234	1,061,700
2009-01-07	32.400	32.760	31.770	31.910	21.082	696,400
2009-01-06	33.080	33.830	32.540	32.840	21.696	1,349,300
2009-01-05	33.110	33.330	32.480	32.900	21.736	896,400
2009-01-02	33.370	33.700	32.610	33.610	22.205	703,000
2008-12-31	32.020	32.990	32.000	32.730	21.623	630,400
2008-12-30	31.440	31.990	31.340	31.960	21.115	656,600
2008-12-29	31.370	31.520	30.890	31.390	20.738	619,200
2008-12-26	31.730	31.810	31.200	31.530	20.831	525,800
2008-12-24	31.320	31.790	31.140	31.680	20.930	294,900
2008-12-23	32.750	32.750	30.960	31.170	20.593	748,800
2008-12-22	32.680	33.080	31.470	32.010	21.148	1,071,500
2008-12-19	33.040	34.010	32.210	32.720	21.617	1,720,500
2008-12-18	33.840	34.290	32.490	32.760	21.643	1,530,300
2008-12-17	33.270	34.030	32.750	33.560	22.172	1,034,100
2008-12-16	31.300	33.230	31.150	33.220	21.947	1,467,700
2008-12-15	31.250	31.770	30.430	30.970	20.461	1,453,700
2008-12-12	29.180	31.490	29.150	31.100	20.546	1,356,600
2008-12-11	29.910	30.990	29.600	29.810	19.694	1,252,400
2008-12-10	30.020	31.310	29.550	30.820	20.361	1,873,100
2008-12-09	28.120	30.080	27.870	29.490	19.483	2,121,100
2008-12-08	28.000	28.750	27.980	28.520	18.842	1,581,300
2008-12-05	26.780	27.710	25.860	27.410	18.109	2,511,700
2008-12-04	27.620	28.370	26.660	27.120	17.917	1,415,700
2008-12-03	27.170	28.270	26.610	28.160	18.604	1,317,700

← NewerPage 75 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.