Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	47.080	47.910	46.520	47.910	30.729	789,700
2008-03-17	45.620	46.670	44.880	46.310	29.703	1,232,500
2008-03-14	47.790	48.140	46.140	46.630	29.908	1,471,400
2008-03-13	46.580	47.920	46.540	47.800	30.659	1,409,400
2008-03-12	46.790	47.890	46.790	47.120	30.223	740,400
2008-03-11	47.720	47.830	46.520	46.900	30.082	2,254,500
2008-03-10	47.980	48.040	46.670	46.780	30.005	2,042,300
2008-03-07	47.910	48.380	47.480	47.870	30.704	1,445,700
2008-03-06	48.320	48.670	47.770	47.850	30.691	1,137,000
2008-03-05	49.580	49.810	47.970	48.750	31.268	1,889,100
2008-03-04	50.760	51.090	47.970	49.800	31.942	3,154,700
2008-03-03	51.200	51.450	50.500	51.170	32.820	1,167,500
2008-02-29	51.820	51.980	50.920	51.320	32.654	1,286,400
2008-02-28	52.460	52.520	51.710	52.280	33.264	847,500
2008-02-27	52.120	53.420	52.120	52.740	33.557	1,078,100
2008-02-26	51.960	52.820	51.870	52.820	33.608	676,200
2008-02-25	50.880	52.230	50.800	52.220	33.226	980,500
2008-02-22	50.540	50.940	49.700	50.940	32.412	719,700
2008-02-21	50.850	51.080	50.250	50.430	32.087	1,203,400
2008-02-20	50.250	50.860	50.050	50.780	32.310	827,700
2008-02-19	51.390	51.640	50.410	50.740	32.285	751,100
2008-02-15	51.230	51.420	50.600	50.910	32.393	1,196,200
2008-02-14	51.280	51.920	51.010	51.330	32.660	1,153,500
2008-02-13	51.160	51.360	50.770	51.260	32.615	1,193,100
2008-02-12	50.350	51.000	50.020	50.540	32.157	1,695,600
2008-02-11	50.210	50.320	49.500	50.140	31.903	1,004,200
2008-02-08	50.250	51.110	49.840	50.160	31.916	671,300
2008-02-07	50.200	50.990	49.890	50.570	32.176	786,300
2008-02-06	50.760	51.190	50.130	50.330	32.024	1,593,400
2008-02-05	51.390	52.080	50.550	50.550	32.164	759,600
2008-02-04	52.840	52.950	52.020	52.130	33.169	505,200
2008-02-01	51.740	52.750	51.650	52.730	33.551	787,500
2008-01-31	51.000	52.180	50.660	51.750	32.927	1,756,600
2008-01-30	51.360	52.750	51.180	51.490	32.762	1,318,800
2008-01-29	50.050	51.990	49.250	51.290	32.635	1,900,200
2008-01-28	46.550	47.480	45.680	47.480	30.210	1,477,900
2008-01-25	46.450	46.560	45.580	46.140	29.358	859,500
2008-01-24	46.420	46.760	45.500	45.920	29.218	895,000
2008-01-23	45.000	46.480	44.060	46.450	29.555	1,767,800
2008-01-22	44.990	46.300	44.770	45.660	29.052	1,370,600
2008-01-18	46.170	46.760	45.150	46.260	29.434	1,433,000
2008-01-17	47.660	47.900	46.170	46.170	29.377	972,900
2008-01-16	47.930	48.320	47.500	47.610	30.293	1,010,900
2008-01-15	48.590	49.230	48.230	48.350	30.764	846,500
2008-01-14	48.690	49.300	48.450	49.250	31.337	1,057,400
2008-01-11	49.300	49.520	48.360	48.500	30.859	827,500
2008-01-10	48.640	50.000	48.110	49.630	31.578	896,700
2008-01-09	49.160	49.200	48.090	49.150	31.273	1,376,700
2008-01-08	50.820	51.160	48.850	49.000	31.177	1,411,600
2008-01-07	50.590	51.490	50.450	50.890	32.380	1,381,300
2008-01-04	51.350	51.420	50.280	50.380	32.056	1,086,400
2008-01-03	52.770	52.880	51.630	51.730	32.914	1,032,300
2008-01-02	53.210	53.530	52.280	52.460	33.379	1,258,400

← NewerPage 79 of 79 · 4,733 trading days

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.