Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close
2024-06-05	522.88	522.88	522.88	522.88	506.20
2024-06-04	522.88	522.88	522.88	522.88	506.20
2024-06-03	522.88	522.88	522.88	522.88	504.58
2024-05-31	522.88	522.88	522.88	522.88	504.58
2024-05-29	522.88	522.88	522.88	522.88	504.58
2024-05-28	522.88	522.88	522.88	522.88	504.58
2024-05-27	522.88	522.88	522.88	522.88	504.58
2024-05-24	522.88	522.88	522.88	522.88	504.58
2024-05-23	522.88	522.88	522.88	522.88	504.58
2024-05-22	522.88	522.88	522.88	522.88	504.58
2024-05-21	522.88	522.88	522.88	522.88	504.58
2024-05-20	522.88	522.88	522.88	522.88	504.58
2024-05-17	522.88	522.88	522.88	522.88	504.58
2024-05-16	522.88	522.88	522.88	522.88	504.58
2024-05-15	522.88	522.88	522.88	522.88	504.58
2024-05-14	522.88	522.88	522.88	522.88	504.58
2024-05-13	522.88	522.88	522.88	522.88	504.58
2024-05-10	522.88	522.88	522.88	522.88	504.58
2024-05-09	522.88	522.88	522.88	522.88	504.58
2024-05-08	522.88	522.88	522.88	522.88	504.58
2024-05-07	522.88	522.88	522.88	522.88	504.58
2024-05-06	522.88	522.88	522.88	522.88	504.58
2024-05-03	522.88	522.88	522.88	522.88	504.58
2024-05-02	522.88	522.88	522.88	522.88	504.58
2024-04-30	522.88	522.88	522.88	522.88	504.58
2024-04-29	522.88	522.88	522.88	522.88	504.58
2024-04-26	522.88	522.88	522.88	522.88	504.58
2024-04-25	522.88	522.88	522.88	522.88	504.58
2024-04-24	522.88	522.88	522.88	522.88	504.58
2024-04-23	522.88	522.88	522.88	522.88	504.58
2024-04-22	522.88	522.88	522.88	522.88	504.58
2024-04-19	522.88	522.88	522.88	522.88	504.58
2024-04-18	522.88	522.88	522.88	522.88	504.58
2024-04-17	522.88	522.88	522.88	522.88	504.58
2024-04-16	522.88	522.88	522.88	522.88	504.58
2024-04-15	522.88	522.88	522.88	522.88	504.58
2024-04-12	522.88	522.88	522.88	522.88	504.58
2024-04-11	522.88	522.88	522.88	522.88	504.58
2024-04-10	522.88	522.88	522.88	522.88	504.58
2024-04-09	522.88	522.88	522.88	522.88	504.58
2024-04-08	522.88	522.88	522.88	522.88	504.58
2024-04-05	522.88	522.88	522.88	522.88	504.58
2024-04-04	522.88	522.88	522.88	522.88	504.58
2024-04-03	522.88	522.88	522.88	522.88	504.58
2024-04-02	522.88	522.88	522.88	522.88	504.58
2024-04-01	522.88	522.88	522.88	522.88	504.58
2024-03-28	522.88	522.88	522.88	522.88	504.58
2024-03-27	522.88	522.88	522.88	522.88	504.58
2024-03-26	522.88	522.88	522.88	522.88	504.58
2024-03-25	522.88	522.88	522.88	522.88	504.58
2024-03-22	522.88	522.88	522.88	522.88	504.58
2024-03-21	522.88	522.88	522.88	522.88	504.58
2024-03-20	522.88	522.88	522.88	522.88	504.58
2024-03-19	522.88	522.88	522.88	522.88	504.58
2024-03-18	522.88	522.88	522.88	522.88	504.58
2024-03-15	522.88	522.88	522.88	522.88	504.58
2024-03-14	522.88	522.88	522.88	522.88	504.58
2024-03-13	522.88	522.88	522.88	522.88	504.58
2024-03-12	522.88	522.88	522.88	522.88	504.58
2024-03-11	522.88	522.88	522.88	522.88	504.58

← NewerPage 11 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.