Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	449.55	449.55	449.55	449.55	431.31	0
2023-09-11	449.55	449.55	449.55	449.55	431.31	0
2023-09-08	449.55	449.55	449.55	449.55	431.31	1
2023-09-06	458.00	458.00	458.00	458.00	439.42	1
2023-09-05	461.00	461.00	461.00	461.00	442.30	0
2023-09-04	461.00	461.00	461.00	461.00	440.96	1
2023-09-01	438.80	438.80	438.80	438.80	419.72	0
2023-08-31	438.80	438.80	438.80	438.80	419.72	0
2023-08-30	438.80	438.80	438.80	438.80	419.72	0
2023-08-29	438.80	438.80	438.80	438.80	419.72	0
2023-08-28	438.80	438.80	438.80	438.80	419.72	0
2023-08-25	438.80	438.80	438.80	438.80	419.72	0
2023-08-24	438.80	438.80	438.80	438.80	419.72	0
2023-08-23	438.80	438.80	438.80	438.80	419.72	0
2023-08-22	438.80	438.80	438.80	438.80	419.72	0
2023-08-21	438.80	438.80	438.80	438.80	419.72	0
2023-08-18	438.80	438.80	438.80	438.80	419.72	0
2023-08-17	438.80	438.80	438.80	438.80	419.72	0
2023-08-16	438.80	438.80	438.80	438.80	419.72	0
2023-08-15	438.80	438.80	438.80	438.80	419.72	0
2023-08-14	438.80	438.80	438.80	438.80	419.72	0
2023-08-11	438.80	438.80	438.80	438.80	419.72	0
2023-08-10	438.80	438.80	438.80	438.80	419.72	0
2023-08-09	438.80	438.80	438.80	438.80	419.72	0
2023-08-08	438.80	438.80	438.80	438.80	419.72	0
2023-08-07	438.80	438.80	438.80	438.80	419.72	0
2023-08-04	438.80	438.80	438.80	438.80	419.72	0
2023-08-03	438.80	438.80	438.80	438.80	419.72	0
2023-08-02	438.80	438.80	438.80	438.80	419.72	0
2023-08-01	438.80	438.80	438.80	438.80	419.72	1
2023-07-31	435.29	435.29	435.29	435.29	416.37	2
2023-07-28	421.32	421.32	421.32	421.32	403.00	0
2023-07-27	421.32	421.32	421.32	421.32	403.00	0
2023-07-26	421.32	421.32	421.32	421.32	403.00	0
2023-07-25	421.32	421.32	421.32	421.32	403.00	0
2023-07-24	421.32	421.32	421.32	421.32	403.00	0
2023-07-21	421.32	421.32	421.32	421.32	403.00	0
2023-07-20	421.32	421.32	421.32	421.32	403.00	0
2023-07-19	421.32	421.32	421.32	421.32	403.00	0
2023-07-18	421.32	421.32	421.32	421.32	403.00	0
2023-07-17	421.32	421.32	421.32	421.32	403.00	0
2023-07-14	421.32	421.32	421.32	421.32	403.00	0
2023-07-13	421.32	421.32	421.32	421.32	403.00	0
2023-07-12	421.32	421.32	421.32	421.32	403.00	0
2023-07-11	421.32	421.32	421.32	421.32	403.00	0
2023-07-10	421.32	421.32	421.32	421.32	403.00	0
2023-07-07	421.32	421.32	421.32	421.32	403.00	0
2023-07-06	421.32	421.32	421.32	421.32	403.00	0
2023-07-05	421.32	421.32	421.32	421.32	403.00	0
2023-07-04	421.32	421.32	421.32	421.32	403.00	0
2023-07-03	421.32	421.32	421.32	421.32	403.00	0
2023-06-30	421.32	421.32	421.32	421.32	403.00	0
2023-06-29	421.32	421.32	421.32	421.32	403.00	0
2023-06-28	421.32	421.32	421.32	421.32	403.00	0
2023-06-27	421.32	421.32	421.32	421.32	403.00	0
2023-06-26	421.32	421.32	421.32	421.32	403.00	0
2023-06-23	421.32	421.32	421.32	421.32	403.00	0
2023-06-22	421.32	421.32	421.32	421.32	403.00	0
2023-06-21	421.32	421.32	421.32	421.32	403.00	0
2023-06-20	421.32	421.32	421.32	421.32	403.00	0

← NewerPage 14 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.