Avery Dennison Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-08-03 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-31 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-30 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-29 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-28 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-27 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-24 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-23 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-22 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-21 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-20 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-17 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-16 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-15 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-14 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-13 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-10 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-09 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-08 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-07 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-06 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-03 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-02 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-07-01 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-30 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-29 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-26 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-25 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-24 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-23 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-22 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-19 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-18 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-17 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-16 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-15 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-12 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-11 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-10 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-09 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-08 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-05 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-03 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-02 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-06-01 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-29 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-28 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-27 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 1 |
| 2026-05-26 | 396.39 | 396.39 | 396.39 | 396.39 | 392.89 | 0 |
| 2026-05-25 | 396.39 | 396.39 | 396.39 | 396.39 | 392.89 | 0 |
| 2026-05-22 | 396.39 | 396.39 | 396.39 | 396.39 | 392.89 | 0 |
| 2026-05-21 | 396.39 | 396.39 | 396.39 | 396.39 | 392.89 | 1 |
| 2026-05-20 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-19 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-18 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-15 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-14 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-13 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-12 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
| 2026-05-11 | 405.00 | 405.00 | 405.00 | 405.00 | 401.42 | 0 |
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.