Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-08	449.55	449.55	449.55	449.55	432.64
2023-12-07	449.55	449.55	449.55	449.55	432.64
2023-12-06	449.55	449.55	449.55	449.55	432.64
2023-12-05	449.55	449.55	449.55	449.55	432.64
2023-12-04	449.55	449.55	449.55	449.55	431.31
2023-12-01	449.55	449.55	449.55	449.55	431.31
2023-11-30	449.55	449.55	449.55	449.55	431.31
2023-11-29	449.55	449.55	449.55	449.55	431.31
2023-11-28	449.55	449.55	449.55	449.55	431.31
2023-11-27	449.55	449.55	449.55	449.55	431.31
2023-11-24	449.55	449.55	449.55	449.55	431.31
2023-11-23	449.55	449.55	449.55	449.55	431.31
2023-11-22	449.55	449.55	449.55	449.55	431.31
2023-11-21	449.55	449.55	449.55	449.55	431.31
2023-11-20	449.55	449.55	449.55	449.55	431.31
2023-11-17	449.55	449.55	449.55	449.55	431.31
2023-11-16	449.55	449.55	449.55	449.55	431.31
2023-11-14	449.55	449.55	449.55	449.55	431.31
2023-11-13	449.55	449.55	449.55	449.55	431.31
2023-11-10	449.55	449.55	449.55	449.55	431.31
2023-11-09	449.55	449.55	449.55	449.55	431.31
2023-11-08	449.55	449.55	449.55	449.55	431.31
2023-11-07	449.55	449.55	449.55	449.55	431.31
2023-11-06	449.55	449.55	449.55	449.55	431.31
2023-11-03	449.55	449.55	449.55	449.55	431.31
2023-11-01	449.55	449.55	449.55	449.55	431.31
2023-10-31	449.55	449.55	449.55	449.55	431.31
2023-10-30	449.55	449.55	449.55	449.55	431.31
2023-10-27	449.55	449.55	449.55	449.55	431.31
2023-10-26	449.55	449.55	449.55	449.55	431.31
2023-10-25	449.55	449.55	449.55	449.55	431.31
2023-10-24	449.55	449.55	449.55	449.55	431.31
2023-10-23	449.55	449.55	449.55	449.55	431.31
2023-10-20	449.55	449.55	449.55	449.55	431.31
2023-10-19	449.55	449.55	449.55	449.55	431.31
2023-10-18	449.55	449.55	449.55	449.55	431.31
2023-10-17	449.55	449.55	449.55	449.55	431.31
2023-10-16	449.55	449.55	449.55	449.55	431.31
2023-10-13	449.55	449.55	449.55	449.55	431.31
2023-10-11	449.55	449.55	449.55	449.55	431.31
2023-10-10	449.55	449.55	449.55	449.55	431.31
2023-10-09	449.55	449.55	449.55	449.55	431.31
2023-10-06	449.55	449.55	449.55	449.55	431.31
2023-10-05	449.55	449.55	449.55	449.55	431.31
2023-10-04	449.55	449.55	449.55	449.55	431.31
2023-10-03	449.55	449.55	449.55	449.55	431.31
2023-10-02	449.55	449.55	449.55	449.55	431.31
2023-09-29	449.55	449.55	449.55	449.55	431.31
2023-09-28	449.55	449.55	449.55	449.55	431.31
2023-09-27	449.55	449.55	449.55	449.55	431.31
2023-09-26	449.55	449.55	449.55	449.55	431.31
2023-09-25	449.55	449.55	449.55	449.55	431.31
2023-09-22	449.55	449.55	449.55	449.55	431.31
2023-09-21	449.55	449.55	449.55	449.55	431.31
2023-09-20	449.55	449.55	449.55	449.55	431.31
2023-09-19	449.55	449.55	449.55	449.55	431.31
2023-09-18	449.55	449.55	449.55	449.55	431.31
2023-09-15	449.55	449.55	449.55	449.55	431.31
2023-09-14	449.55	449.55	449.55	449.55	431.31
2023-09-13	449.55	449.55	449.55	449.55	431.31

← NewerPage 13 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.