Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	429.60	429.60	429.60	429.60	407.30	0
2022-12-21	429.60	429.60	429.60	429.60	407.30	0
2022-12-20	429.60	429.60	429.60	429.60	407.30	0
2022-12-19	429.60	429.60	429.60	429.60	407.30	0
2022-12-16	429.60	429.60	429.60	429.60	407.30	0
2022-12-15	429.60	429.60	429.60	429.60	407.30	0
2022-12-14	429.60	429.60	429.60	429.60	407.30	0
2022-12-13	429.60	429.60	429.60	429.60	407.30	0
2022-12-12	429.60	429.60	429.60	429.60	407.30	0
2022-12-09	429.60	429.60	429.60	429.60	407.30	0
2022-12-08	429.60	429.60	429.60	429.60	407.30	0
2022-12-07	429.60	429.60	429.60	429.60	407.30	0
2022-12-06	429.60	429.60	429.60	429.60	407.30	0
2022-12-05	429.60	429.60	429.60	429.60	405.46	0
2022-12-02	429.60	429.60	429.60	429.60	405.46	0
2022-12-01	429.60	429.60	429.60	429.60	405.46	0
2022-11-30	429.60	429.60	429.60	429.60	405.46	0
2022-11-29	429.60	429.60	429.60	429.60	405.46	0
2022-11-28	429.60	429.60	429.60	429.60	405.46	0
2022-11-25	429.60	429.60	429.60	429.60	405.46	0
2022-11-24	429.60	429.60	429.60	429.60	405.46	0
2022-11-23	429.60	429.60	429.60	429.60	405.46	0
2022-11-22	429.60	429.60	429.60	429.60	405.46	0
2022-11-21	429.60	429.60	429.60	429.60	405.46	0
2022-11-18	429.60	429.60	429.60	429.60	405.46	0
2022-11-17	429.60	429.60	429.60	429.60	405.46	0
2022-11-16	429.60	429.60	429.60	429.60	405.46	0
2022-11-14	429.60	429.60	429.60	429.60	405.46	0
2022-11-11	429.60	429.60	429.60	429.60	405.46	0
2022-11-10	429.60	429.60	429.60	429.60	405.46	0
2022-11-09	429.60	429.60	429.60	429.60	405.46	0
2022-11-08	429.60	429.60	429.60	429.60	405.46	0
2022-11-07	429.60	429.60	429.60	429.60	405.46	0
2022-11-04	429.60	429.60	429.60	429.60	405.46	0
2022-11-03	429.60	429.60	429.60	429.60	405.46	8
2022-11-01	441.17	441.17	441.17	441.17	416.38	0
2022-10-31	441.17	441.17	441.17	441.17	416.38	0
2022-10-28	441.17	441.17	441.17	441.17	416.38	0
2022-10-27	441.17	441.17	441.17	441.17	416.38	0
2022-10-26	441.17	441.17	441.17	441.17	416.38	0
2022-10-25	441.17	441.17	441.17	441.17	416.38	0
2022-10-24	441.17	441.17	441.17	441.17	416.38	0
2022-10-21	441.71	441.71	441.17	441.17	416.38	2
2022-10-20	458.77	458.77	458.77	458.77	432.99	0
2022-10-19	458.77	458.77	458.77	458.77	432.99	0
2022-10-18	458.77	458.77	458.77	458.77	432.99	0
2022-10-17	458.77	458.77	458.77	458.77	432.99	0
2022-10-14	458.77	458.77	458.77	458.77	432.99	0
2022-10-13	458.77	458.77	458.77	458.77	432.99	0
2022-10-11	458.77	458.77	458.77	458.77	432.99	0
2022-10-10	458.77	458.77	458.77	458.77	432.99	0
2022-10-07	458.77	458.77	458.77	458.77	432.99	0
2022-10-06	458.77	458.77	458.77	458.77	432.99	0
2022-10-05	458.77	458.77	458.77	458.77	432.99	0
2022-10-04	458.77	458.77	458.77	458.77	432.99	0
2022-10-03	458.77	458.77	458.77	458.77	432.99	0
2022-09-30	458.77	458.77	458.77	458.77	432.99	0
2022-09-29	458.77	458.77	458.77	458.77	432.99	0
2022-09-28	458.77	458.77	458.77	458.77	432.99	0
2022-09-27	458.77	458.77	458.77	458.77	432.99	0

← NewerPage 17 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.