Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	49.580	50.140	49.030	50.000	32.597	831,400
2008-09-05	47.950	48.680	47.680	48.530	31.639	620,500
2008-09-04	48.810	48.940	48.020	48.210	31.430	877,300
2008-09-03	48.760	49.280	48.530	48.990	31.939	1,387,300
2008-09-02	48.790	50.110	48.770	48.980	31.932	1,141,800
2008-08-29	48.940	49.190	48.190	48.240	31.450	817,000
2008-08-28	48.430	49.450	48.290	49.420	31.952	796,000
2008-08-27	47.920	48.420	47.910	48.230	31.183	1,042,300
2008-08-26	47.310	48.020	47.310	48.020	31.047	770,400
2008-08-25	47.470	48.110	46.790	47.380	30.633	1,049,500
2008-08-22	47.670	48.450	47.670	48.210	31.170	529,800
2008-08-21	47.020	47.680	47.020	47.500	30.711	755,600
2008-08-20	47.480	47.750	46.720	47.430	30.665	855,300
2008-08-19	47.820	47.820	46.490	47.360	30.620	1,318,300
2008-08-18	48.050	48.350	47.360	47.600	30.775	686,900
2008-08-15	47.010	48.050	46.960	47.880	30.956	552,400
2008-08-14	46.920	47.640	46.570	47.240	30.542	743,700
2008-08-13	46.840	47.150	46.170	47.040	30.413	863,200
2008-08-12	47.770	47.790	46.860	46.970	30.368	578,400
2008-08-11	46.630	47.930	46.340	47.650	30.808	817,300
2008-08-08	44.650	46.910	44.620	46.840	30.284	856,600
2008-08-07	44.820	45.510	44.260	44.620	28.849	785,600
2008-08-06	46.090	46.090	45.030	45.440	29.379	1,219,100
2008-08-05	44.460	46.260	44.400	46.200	29.870	1,201,200
2008-08-04	44.040	44.540	43.700	44.080	28.499	903,000
2008-08-01	44.170	44.550	43.780	44.080	28.499	1,659,500
2008-07-31	44.190	44.640	43.900	44.010	28.454	946,300
2008-07-30	44.540	45.010	44.090	44.550	28.803	911,100
2008-07-29	43.410	44.300	43.150	44.300	28.642	1,190,500
2008-07-28	43.770	43.980	43.070	43.070	27.846	623,300
2008-07-25	43.540	44.110	43.080	43.770	28.299	842,400
2008-07-24	43.910	44.080	43.020	43.040	27.827	793,900
2008-07-23	43.930	44.150	43.290	44.000	28.448	1,276,600
2008-07-22	42.830	44.900	42.620	44.130	28.532	1,474,400
2008-07-21	45.120	45.700	44.660	45.240	29.249	1,227,700
2008-07-18	43.360	45.360	43.360	45.180	29.211	1,497,000
2008-07-17	41.700	43.630	41.700	43.540	28.150	1,419,500
2008-07-16	41.290	41.950	40.050	41.730	26.980	1,875,200
2008-07-15	41.680	42.220	40.840	41.350	26.734	1,078,600
2008-07-14	42.780	42.950	41.840	42.130	27.239	653,100
2008-07-11	42.880	42.880	41.780	42.310	27.355	1,021,200
2008-07-10	42.620	43.660	42.620	43.220	27.943	948,400
2008-07-09	42.790	43.330	42.550	42.570	27.523	888,000
2008-07-08	42.260	43.150	42.180	43.110	27.872	1,058,400
2008-07-07	42.960	43.310	42.210	42.530	27.497	1,176,800
2008-07-03	42.880	42.940	42.400	42.700	27.607	696,600
2008-07-02	43.330	43.460	42.390	42.390	27.407	1,340,200
2008-07-01	43.300	43.790	42.740	43.650	28.221	1,748,800
2008-06-30	43.030	44.400	43.010	43.930	28.402	1,397,000
2008-06-27	44.830	44.950	43.370	43.610	28.196	2,520,900
2008-06-26	46.400	46.430	44.650	44.730	28.920	1,477,400
2008-06-25	45.990	47.300	45.990	46.860	30.297	882,100
2008-06-24	46.490	46.540	45.730	45.830	29.631	977,500
2008-06-23	46.550	47.000	46.080	46.790	30.252	703,800
2008-06-20	47.050	47.050	45.690	46.240	29.896	975,500
2008-06-19	47.110	47.640	46.770	47.370	30.627	918,200
2008-06-18	47.420	48.040	46.780	47.020	30.400	919,000
2008-06-17	47.800	48.650	47.490	47.740	30.866	1,126,500
2008-06-16	48.110	48.110	47.180	47.670	30.820	783,900
2008-06-13	48.610	48.890	47.610	48.110	31.105	1,062,800

← NewerPage 77 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.