Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	579.42	579.42	579.42	579.42	560.93	0
2024-08-27	579.42	579.42	579.42	579.42	560.93	0
2024-08-26	579.42	579.42	579.42	579.42	560.93	0
2024-08-23	579.42	579.42	579.42	579.42	560.93	0
2024-08-22	579.42	579.42	579.42	579.42	560.93	0
2024-08-21	579.42	579.42	579.42	579.42	560.93	0
2024-08-20	579.42	579.42	579.42	579.42	560.93	0
2024-08-19	579.42	579.42	579.42	579.42	560.93	0
2024-08-16	579.42	579.42	579.42	579.42	560.93	0
2024-08-15	579.42	579.42	579.42	579.42	560.93	0
2024-08-14	579.42	579.42	579.42	579.42	560.93	0
2024-08-13	579.42	579.42	579.42	579.42	560.93	0
2024-08-12	579.42	579.42	579.42	579.42	560.93	0
2024-08-09	579.42	579.42	579.42	579.42	560.93	0
2024-08-08	579.42	579.42	579.42	579.42	560.93	0
2024-08-07	579.42	579.42	579.42	579.42	560.93	0
2024-08-06	585.00	585.00	579.42	579.42	560.93	13
2024-08-05	589.21	592.00	582.00	582.00	563.43	52
2024-08-02	522.88	522.88	522.88	522.88	506.20	0
2024-08-01	522.88	522.88	522.88	522.88	506.20	0
2024-07-31	522.88	522.88	522.88	522.88	506.20	0
2024-07-30	522.88	522.88	522.88	522.88	506.20	0
2024-07-29	522.88	522.88	522.88	522.88	506.20	0
2024-07-26	522.88	522.88	522.88	522.88	506.20	0
2024-07-25	522.88	522.88	522.88	522.88	506.20	0
2024-07-24	522.88	522.88	522.88	522.88	506.20	0
2024-07-23	522.88	522.88	522.88	522.88	506.20	0
2024-07-22	522.88	522.88	522.88	522.88	506.20	0
2024-07-19	522.88	522.88	522.88	522.88	506.20	0
2024-07-18	522.88	522.88	522.88	522.88	506.20	0
2024-07-17	522.88	522.88	522.88	522.88	506.20	0
2024-07-16	522.88	522.88	522.88	522.88	506.20	0
2024-07-15	522.88	522.88	522.88	522.88	506.20	0
2024-07-12	522.88	522.88	522.88	522.88	506.20	0
2024-07-11	522.88	522.88	522.88	522.88	506.20	0
2024-07-10	522.88	522.88	522.88	522.88	506.20	0
2024-07-09	522.88	522.88	522.88	522.88	506.20	0
2024-07-08	522.88	522.88	522.88	522.88	506.20	0
2024-07-05	522.88	522.88	522.88	522.88	506.20	0
2024-07-04	522.88	522.88	522.88	522.88	506.20	0
2024-07-03	522.88	522.88	522.88	522.88	506.20	0
2024-07-02	522.88	522.88	522.88	522.88	506.20	0
2024-07-01	522.88	522.88	522.88	522.88	506.20	0
2024-06-28	522.88	522.88	522.88	522.88	506.20	0
2024-06-27	522.88	522.88	522.88	522.88	506.20	0
2024-06-26	522.88	522.88	522.88	522.88	506.20	0
2024-06-25	522.88	522.88	522.88	522.88	506.20	0
2024-06-24	522.88	522.88	522.88	522.88	506.20	0
2024-06-21	522.88	522.88	522.88	522.88	506.20	0
2024-06-20	522.88	522.88	522.88	522.88	506.20	0
2024-06-19	522.88	522.88	522.88	522.88	506.20	0
2024-06-18	522.88	522.88	522.88	522.88	506.20	0
2024-06-17	522.88	522.88	522.88	522.88	506.20	0
2024-06-14	522.88	522.88	522.88	522.88	506.20	0
2024-06-13	522.88	522.88	522.88	522.88	506.20	0
2024-06-12	522.88	522.88	522.88	522.88	506.20	0
2024-06-11	522.88	522.88	522.88	522.88	506.20	0
2024-06-10	522.88	522.88	522.88	522.88	506.20	0
2024-06-07	522.88	522.88	522.88	522.88	506.20	0
2024-06-06	522.88	522.88	522.88	522.88	506.20	0

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.8030 USD
2026-06-02	1.8054 USD
2026-03-03	1.7299 USD
2025-12-02	1.8186 USD
2025-09-02	1.7441 USD
2025-06-03	1.8081 USD
2025-02-28	1.7447 USD
2024-12-03	1.9053 USD
2024-09-03	1.6694 USD
2024-06-04	1.6762 USD
2024-03-05	1.4117 USD
2023-12-05	1.3820 USD
2023-09-05	1.3955 USD
2023-06-06	1.9337 USD
2023-02-28	1.9832 USD
2022-12-06	1.9449 USD
2022-09-05	1.9377 USD
2022-05-31	1.9229 USD
2022-02-25	1.7258 USD
2021-11-30	1.9365 USD
2021-08-31	1.7880 USD
2021-06-01	1.7116 USD
2020-09-01	1.4978 USD
2020-06-02	1.5795 USD
2020-03-03	1.2184 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.