Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	421.32	421.32	421.32	421.32	403.00	0
2023-06-16	421.32	421.32	421.32	421.32	403.00	0
2023-06-15	421.32	421.32	421.32	421.32	403.00	0
2023-06-14	421.32	421.32	421.32	421.32	403.00	0
2023-06-13	421.32	421.32	421.32	421.32	403.00	0
2023-06-12	421.32	421.32	421.32	421.32	403.00	0
2023-06-09	421.32	421.32	421.32	421.32	403.00	0
2023-06-07	421.32	421.32	421.32	421.32	403.00	0
2023-06-06	421.32	421.32	421.32	421.32	403.00	0
2023-06-05	421.32	421.32	421.32	421.32	401.15	0
2023-06-02	421.32	421.32	421.32	421.32	401.15	0
2023-06-01	421.32	421.32	421.32	421.32	401.15	0
2023-05-31	421.32	421.32	421.32	421.32	401.15	0
2023-05-30	421.32	421.32	421.32	421.32	401.15	0
2023-05-29	421.32	421.32	421.32	421.32	401.15	0
2023-05-26	421.32	421.32	421.32	421.32	401.15	0
2023-05-25	421.32	421.32	421.32	421.32	401.15	0
2023-05-24	421.32	421.32	421.32	421.32	401.15	0
2023-05-23	421.32	421.32	421.32	421.32	401.15	0
2023-05-22	421.32	421.32	421.32	421.32	401.15	0
2023-05-19	421.32	421.32	421.32	421.32	401.15	0
2023-05-18	421.32	421.32	421.32	421.32	401.15	0
2023-05-17	421.32	421.32	421.32	421.32	401.15	0
2023-05-16	421.32	421.32	421.32	421.32	401.15	0
2023-05-15	421.32	421.32	421.32	421.32	401.15	0
2023-05-12	421.32	421.32	421.32	421.32	401.15	0
2023-05-11	421.32	421.32	421.32	421.32	401.15	0
2023-05-10	421.32	421.32	421.32	421.32	401.15	0
2023-05-09	421.32	421.32	421.32	421.32	401.15	0
2023-05-08	421.32	421.32	421.32	421.32	401.15	0
2023-05-05	421.32	421.32	421.32	421.32	401.15	30
2023-05-04	423.06	423.06	423.06	423.06	402.81	20
2023-05-03	432.50	432.50	432.50	432.50	411.80	0
2023-05-02	432.50	432.50	432.50	432.50	411.80	0
2023-04-28	428.01	432.50	428.01	432.50	411.80	20
2023-04-27	467.00	467.00	467.00	467.00	444.65	0
2023-04-26	467.00	467.00	467.00	467.00	444.65	0
2023-04-25	467.00	467.00	467.00	467.00	444.65	0
2023-04-24	467.00	467.00	467.00	467.00	444.65	0
2023-04-20	467.00	467.00	467.00	467.00	444.65	0
2023-04-19	467.00	467.00	467.00	467.00	444.65	0
2023-04-18	467.00	467.00	467.00	467.00	444.65	0
2023-04-17	467.00	467.00	467.00	467.00	444.65	0
2023-04-14	467.00	467.00	467.00	467.00	444.65	0
2023-04-13	467.00	467.00	467.00	467.00	444.65	0
2023-04-12	467.00	467.00	467.00	467.00	444.65	0
2023-04-11	467.00	467.00	467.00	467.00	444.65	0
2023-04-10	467.00	467.00	467.00	467.00	444.65	0
2023-04-06	467.00	467.00	467.00	467.00	444.65	0
2023-04-05	467.00	467.00	467.00	467.00	444.65	0
2023-04-04	467.00	467.00	467.00	467.00	444.65	0
2023-04-03	467.00	467.00	467.00	467.00	444.65	0
2023-03-31	467.00	467.00	467.00	467.00	444.65	0
2023-03-30	467.00	467.00	467.00	467.00	444.65	0
2023-03-29	467.00	467.00	467.00	467.00	444.65	0
2023-03-28	467.00	467.00	467.00	467.00	444.65	0
2023-03-27	467.00	467.00	467.00	467.00	444.65	0
2023-03-24	467.00	467.00	467.00	467.00	444.65	0
2023-03-23	467.00	467.00	467.00	467.00	444.65	0
2023-03-22	467.00	467.00	467.00	467.00	444.65	0

← NewerPage 15 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.