Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	405.00	405.00	405.00	405.00	401.42	1
2026-05-07	398.40	398.40	398.40	398.40	394.88	0
2026-05-06	398.40	398.40	398.40	398.40	394.88	0
2026-05-05	398.40	398.40	398.40	398.40	394.88	1
2026-05-04	497.45	497.45	497.45	497.45	493.06	0
2026-04-30	497.45	497.45	497.45	497.45	493.06	0
2026-04-29	497.45	497.45	497.45	497.45	493.06	0
2026-04-28	497.45	497.45	497.45	497.45	493.06	0
2026-04-27	497.45	497.45	497.45	497.45	493.06	0
2026-04-24	497.45	497.45	497.45	497.45	493.06	0
2026-04-23	497.45	497.45	497.45	497.45	493.06	0
2026-04-22	497.45	497.45	497.45	497.45	493.06	0
2026-04-20	497.45	497.45	497.45	497.45	493.06	0
2026-04-17	497.45	497.45	497.45	497.45	493.06	0
2026-04-16	497.45	497.45	497.45	497.45	493.06	0
2026-04-15	497.45	497.45	497.45	497.45	493.06	0
2026-04-14	497.45	497.45	497.45	497.45	493.06	0
2026-04-13	497.45	497.45	497.45	497.45	493.06	0
2026-04-10	497.45	497.45	497.45	497.45	493.06	0
2026-04-09	497.45	497.45	497.45	497.45	493.06	0
2026-04-08	497.45	497.45	497.45	497.45	493.06	0
2026-04-07	497.45	497.45	497.45	497.45	493.06	0
2026-04-06	497.45	497.45	497.45	497.45	493.06	0
2026-04-02	497.45	497.45	497.45	497.45	493.06	0
2026-04-01	497.45	497.45	497.45	497.45	493.06	0
2026-03-31	497.45	497.45	497.45	497.45	493.06	0
2026-03-30	497.45	497.45	497.45	497.45	493.06	0
2026-03-27	497.45	497.45	497.45	497.45	493.06	0
2026-03-26	497.45	497.45	497.45	497.45	493.06	0
2026-03-25	497.45	497.45	497.45	497.45	493.06	0
2026-03-24	497.45	497.45	497.45	497.45	493.06	0
2026-03-23	497.45	497.45	497.45	497.45	493.06	0
2026-03-20	497.45	497.45	497.45	497.45	493.06	0
2026-03-19	497.45	497.45	497.45	497.45	493.06	0
2026-03-18	497.45	497.45	497.45	497.45	493.06	0
2026-03-17	497.45	497.45	497.45	497.45	493.06	0
2026-03-16	497.45	497.45	497.45	497.45	493.06	0
2026-03-13	497.45	497.45	497.45	497.45	493.06	0
2026-03-12	497.45	497.45	497.45	497.45	493.06	0
2026-03-11	497.45	497.45	497.45	497.45	493.06	0
2026-03-10	497.45	497.45	497.45	497.45	493.06	0
2026-03-09	497.45	497.45	497.45	497.45	493.06	0
2026-03-06	497.45	497.45	497.45	497.45	493.06	0
2026-03-05	497.45	497.45	497.45	497.45	493.06	0
2026-03-04	497.45	497.45	497.45	497.45	493.06	0
2026-03-03	497.45	497.45	497.45	497.45	493.06	0
2026-03-02	497.45	497.45	497.45	497.45	491.34	0
2026-02-27	497.45	497.45	497.45	497.45	491.34	1
2026-02-26	485.75	485.75	485.75	485.75	479.79	0
2026-02-25	485.75	485.75	485.75	485.75	479.79	0
2026-02-24	485.75	485.75	485.75	485.75	479.79	0
2026-02-23	485.75	485.75	485.75	485.75	479.79	0
2026-02-20	485.75	485.75	485.75	485.75	479.79	0
2026-02-19	485.75	485.75	485.75	485.75	479.79	0
2026-02-18	485.75	485.75	485.75	485.75	479.79	0
2026-02-13	485.75	485.75	485.75	485.75	479.79	0
2026-02-12	485.75	485.75	485.75	485.75	479.79	0
2026-02-11	485.75	485.75	485.75	485.75	479.79	0
2026-02-10	485.75	485.75	485.75	485.75	479.79	0
2026-02-09	485.75	485.75	485.75	485.75	479.79	0

← NewerPage 3 of 21 · 1,254 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.