Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	47.790	48.570	47.760	48.140	31.124	691,600
2008-06-11	48.030	48.280	47.350	47.490	30.704	680,200
2008-06-10	48.080	48.710	47.930	48.420	31.305	811,400
2008-06-09	49.440	49.580	48.250	48.520	31.370	855,600
2008-06-06	51.270	51.270	49.050	49.050	31.713	957,400
2008-06-05	51.050	51.620	50.640	51.590	33.355	582,200
2008-06-04	50.170	51.500	50.050	50.910	32.915	618,500
2008-06-03	50.500	51.130	49.910	50.280	32.508	972,500
2008-06-02	51.270	51.400	49.990	50.470	32.631	906,900
2008-05-30	50.880	51.790	50.630	51.580	33.083	1,025,500
2008-05-29	50.130	50.920	50.000	50.550	32.423	938,200
2008-05-28	49.400	50.500	49.360	50.400	32.327	716,800
2008-05-27	49.330	49.590	48.700	49.310	31.627	596,800
2008-05-23	49.500	49.680	49.010	49.150	31.525	951,700
2008-05-22	49.480	50.260	49.430	49.690	31.871	610,800
2008-05-21	50.570	50.850	49.290	49.320	31.634	679,000
2008-05-20	50.700	50.830	49.860	50.510	32.397	645,300
2008-05-19	51.450	51.700	50.930	51.140	32.801	705,000
2008-05-16	50.320	51.740	50.080	51.450	33.000	1,092,600
2008-05-15	49.500	50.440	49.310	50.200	32.198	1,116,300
2008-05-14	49.930	50.240	49.520	49.670	31.858	1,315,400
2008-05-13	49.720	49.960	49.090	49.790	31.935	910,000
2008-05-12	49.460	49.690	48.710	49.520	31.762	686,300
2008-05-09	49.190	49.810	49.020	49.310	31.627	828,900
2008-05-08	50.100	50.160	49.040	49.410	31.692	1,268,100
2008-05-07	50.940	51.270	49.820	49.870	31.987	518,800
2008-05-06	49.670	50.930	49.670	50.820	32.596	692,700
2008-05-05	49.470	50.260	49.470	50.090	32.128	667,400
2008-05-02	49.480	50.170	49.220	49.920	32.019	871,700
2008-05-01	47.990	49.330	47.770	49.130	31.512	653,400
2008-04-30	48.820	49.130	47.960	48.190	30.909	917,900
2008-04-29	49.250	49.290	48.740	48.870	31.345	886,900
2008-04-28	49.110	49.520	48.730	49.240	31.582	1,295,500
2008-04-25	48.720	49.240	48.400	49.240	31.582	805,300
2008-04-24	48.700	48.730	47.350	48.400	31.044	1,392,900
2008-04-23	50.390	50.670	48.220	48.700	31.236	1,669,200
2008-04-22	49.010	51.190	48.630	50.710	32.525	2,874,400
2008-04-21	51.960	52.560	51.700	52.410	33.616	739,700
2008-04-18	52.630	52.940	52.200	52.520	33.686	713,000
2008-04-17	51.330	51.900	50.590	51.650	33.128	1,013,200
2008-04-16	49.840	51.470	49.660	51.380	32.955	1,322,600
2008-04-15	49.590	49.720	48.990	49.550	31.781	880,700
2008-04-14	48.870	49.660	48.850	49.370	31.666	1,100,100
2008-04-11	50.810	50.900	48.460	49.070	31.473	1,632,300
2008-04-10	51.500	51.850	50.760	51.200	32.840	995,900
2008-04-09	52.600	52.820	51.550	51.720	33.173	1,051,800
2008-04-08	52.520	53.010	52.370	52.760	33.840	832,400
2008-04-07	53.050	53.740	52.490	52.760	33.840	764,300
2008-04-04	52.910	53.570	52.260	53.070	34.039	654,700
2008-04-03	52.440	53.270	52.100	52.930	33.949	854,800
2008-04-02	52.880	53.050	51.960	52.770	33.847	1,282,400
2008-04-01	49.390	52.540	49.270	52.510	33.680	2,650,800
2008-03-31	48.090	49.420	47.850	49.250	31.589	1,405,700
2008-03-28	48.930	48.960	47.640	47.780	30.646	895,200
2008-03-27	49.350	49.500	48.580	48.640	31.198	1,209,500
2008-03-26	48.450	49.180	48.060	49.060	31.467	883,000
2008-03-25	48.700	49.120	48.290	48.850	31.332	865,900
2008-03-24	48.060	49.200	47.600	48.930	31.384	818,200
2008-03-20	47.230	47.770	46.940	47.690	30.588	968,100
2008-03-19	48.430	48.810	47.160	47.160	30.248	1,196,700

← NewerPage 78 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.