Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	27.650	27.880	26.770	27.880	18.419	1,411,100
2008-12-01	30.190	30.190	27.060	27.210	17.976	1,189,300
2008-11-28	30.110	31.100	29.780	31.100	20.276	581,600
2008-11-26	28.210	29.960	27.860	29.960	19.532	894,700
2008-11-25	28.580	29.150	27.750	28.830	18.796	1,385,300
2008-11-24	27.480	28.810	26.710	28.110	18.326	1,643,100
2008-11-21	25.680	27.140	24.310	27.030	17.622	3,010,100
2008-11-20	27.030	28.150	24.900	25.020	16.312	2,345,100
2008-11-19	29.370	30.210	27.700	27.720	18.072	1,550,000
2008-11-18	29.780	30.230	28.510	29.410	19.174	1,343,400
2008-11-17	30.320	31.170	29.900	29.900	19.493	1,104,900
2008-11-14	31.430	32.240	30.510	30.630	19.969	859,800
2008-11-13	29.960	32.510	28.740	32.430	21.143	1,961,100
2008-11-12	30.720	30.800	29.660	29.720	19.376	1,319,600
2008-11-11	32.400	32.540	31.110	31.400	20.471	1,283,100
2008-11-10	34.130	34.390	32.380	32.800	21.384	949,200
2008-11-07	33.340	34.570	33.130	33.930	22.121	1,082,900
2008-11-06	34.430	35.010	32.890	33.030	21.534	1,751,500
2008-11-05	35.370	36.460	34.480	34.540	22.518	903,800
2008-11-04	35.960	35.980	35.180	35.810	23.346	1,222,900
2008-11-03	35.210	35.330	34.690	35.270	22.994	1,004,100
2008-10-31	34.460	35.840	34.430	35.020	22.831	1,507,600
2008-10-30	34.830	35.140	33.640	34.580	22.544	1,023,300
2008-10-29	34.310	35.210	33.280	33.980	22.153	1,393,100
2008-10-28	31.690	34.340	30.310	34.190	22.290	1,713,200
2008-10-27	30.790	32.140	30.490	30.490	19.878	1,636,500
2008-10-24	30.200	32.230	30.040	31.140	20.302	1,598,100
2008-10-23	33.150	33.630	30.840	32.150	20.960	2,250,500
2008-10-22	32.810	33.480	32.000	33.220	21.658	1,993,400
2008-10-21	33.100	34.700	33.060	33.380	21.762	1,659,300
2008-10-20	33.180	36.420	33.180	36.420	23.744	1,628,600
2008-10-17	32.490	34.800	32.490	33.680	21.958	1,233,800
2008-10-16	33.360	34.510	31.210	33.920	22.114	2,162,600
2008-10-15	36.220	36.220	33.430	33.430	21.795	1,248,100
2008-10-14	39.210	39.860	34.650	36.360	23.705	1,974,400
2008-10-13	36.940	37.880	34.180	37.880	24.696	1,824,000
2008-10-10	32.860	35.220	32.250	33.830	22.055	2,400,200
2008-10-09	36.980	37.850	34.180	34.180	22.284	1,385,700
2008-10-08	35.930	38.490	35.170	37.180	24.239	1,484,300
2008-10-07	39.890	39.890	36.770	36.770	23.972	1,393,300
2008-10-06	41.600	41.600	37.400	39.260	25.595	1,872,100
2008-10-03	43.230	44.070	42.230	42.340	27.603	1,542,400
2008-10-02	44.050	44.720	42.960	42.960	28.008	1,036,000
2008-10-01	43.950	44.980	43.260	44.490	29.005	1,328,600
2008-09-30	44.500	44.510	42.890	44.480	28.999	1,217,400
2008-09-29	44.940	45.360	43.500	43.500	28.360	1,623,700
2008-09-26	45.480	45.710	44.220	45.520	29.677	1,045,900
2008-09-25	45.170	45.750	44.930	45.430	29.618	789,400
2008-09-24	45.120	45.740	44.620	45.180	29.455	1,014,500
2008-09-23	45.770	46.700	45.000	45.030	29.357	872,300
2008-09-22	45.680	46.830	45.670	45.740	29.820	1,116,500
2008-09-19	47.160	48.150	45.760	46.550	30.348	1,792,600
2008-09-18	45.190	46.840	45.080	46.420	30.263	2,400,900
2008-09-17	44.770	45.970	44.290	44.690	29.136	1,857,700
2008-09-16	44.760	45.790	43.920	45.660	29.768	2,082,800
2008-09-15	45.500	46.380	45.240	45.410	29.605	1,163,400
2008-09-12	45.810	46.940	45.260	46.940	30.602	1,032,300
2008-09-11	44.450	46.190	43.910	46.140	30.081	1,695,300
2008-09-10	44.580	45.520	44.350	44.910	29.279	1,813,600
2008-09-09	43.360	46.440	43.350	44.380	28.933	3,868,700

← NewerPage 76 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.