Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	522.88	522.88	522.88	522.88	504.58	0
2024-03-07	522.88	522.88	522.88	522.88	504.58	0
2024-03-06	522.88	522.88	522.88	522.88	504.58	0
2024-03-05	522.88	522.88	522.88	522.88	504.58	0
2024-03-04	522.88	522.88	522.88	522.88	503.21	0
2024-03-01	522.88	522.88	522.88	522.88	503.21	0
2024-02-29	492.51	522.88	492.51	522.88	503.21	2
2024-02-28	492.45	492.45	492.45	492.45	473.93	0
2024-02-27	492.45	492.45	492.45	492.45	473.93	0
2024-02-26	492.45	492.45	492.45	492.45	473.93	0
2024-02-23	492.45	492.45	492.45	492.45	473.93	0
2024-02-22	492.45	492.45	492.45	492.45	473.93	0
2024-02-21	492.45	492.45	492.45	492.45	473.93	0
2024-02-20	492.45	492.45	492.45	492.45	473.93	0
2024-02-19	492.45	492.45	492.45	492.45	473.93	0
2024-02-16	492.45	492.45	492.45	492.45	473.93	0
2024-02-15	492.45	492.45	492.45	492.45	473.93	0
2024-02-14	492.45	492.45	492.45	492.45	473.93	0
2024-02-09	492.45	492.45	492.45	492.45	473.93	0
2024-02-08	492.45	492.45	492.45	492.45	473.93	0
2024-02-07	492.45	492.45	492.45	492.45	473.93	0
2024-02-06	492.45	492.45	492.45	492.45	473.93	0
2024-02-05	492.45	492.45	492.45	492.45	473.93	0
2024-02-02	492.45	492.45	492.45	492.45	473.93	0
2024-02-01	492.45	492.45	492.45	492.45	473.93	0
2024-01-31	492.45	492.45	492.45	492.45	473.93	0
2024-01-30	492.45	492.45	492.45	492.45	473.93	0
2024-01-29	492.45	492.45	492.45	492.45	473.93	0
2024-01-26	492.45	492.45	492.45	492.45	473.93	0
2024-01-25	492.45	492.45	492.45	492.45	473.93	0
2024-01-24	492.45	492.45	492.45	492.45	473.93	0
2024-01-23	492.45	492.45	492.45	492.45	473.93	0
2024-01-22	492.45	492.45	492.45	492.45	473.93	0
2024-01-19	492.45	492.45	492.45	492.45	473.93	1
2024-01-18	481.44	481.44	481.44	481.44	463.33	0
2024-01-17	481.44	481.44	481.44	481.44	463.33	0
2024-01-16	481.44	481.44	481.44	481.44	463.33	3
2024-01-15	481.44	481.44	481.44	481.44	463.33	0
2024-01-12	481.44	481.44	481.44	481.44	463.33	3
2024-01-11	489.93	489.93	489.93	489.93	471.50	0
2024-01-10	489.93	489.93	489.93	489.93	471.50	0
2024-01-09	489.93	489.93	489.93	489.93	471.50	0
2024-01-08	489.93	489.93	489.93	489.93	471.50	0
2024-01-05	489.93	489.93	489.93	489.93	471.50	0
2024-01-04	489.93	489.93	489.93	489.93	471.50	0
2024-01-03	489.93	489.93	489.93	489.93	471.50	1
2024-01-02	491.00	491.00	489.92	489.93	471.50	4
2023-12-28	449.55	449.55	449.55	449.55	432.64	0
2023-12-27	449.55	449.55	449.55	449.55	432.64	0
2023-12-26	449.55	449.55	449.55	449.55	432.64	0
2023-12-22	449.55	449.55	449.55	449.55	432.64	0
2023-12-21	449.55	449.55	449.55	449.55	432.64	0
2023-12-20	449.55	449.55	449.55	449.55	432.64	0
2023-12-19	449.55	449.55	449.55	449.55	432.64	0
2023-12-18	449.55	449.55	449.55	449.55	432.64	0
2023-12-15	449.55	449.55	449.55	449.55	432.64	0
2023-12-14	449.55	449.55	449.55	449.55	432.64	0
2023-12-13	449.55	449.55	449.55	449.55	432.64	0
2023-12-12	449.55	449.55	449.55	449.55	432.64	0
2023-12-11	449.55	449.55	449.55	449.55	432.64	0

← NewerPage 12 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.