Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	485.75	485.75	485.75	485.75	479.79	0
2026-02-05	485.75	485.75	485.75	485.75	479.79	0
2026-02-04	485.75	485.75	485.75	485.75	479.79	0
2026-02-03	485.75	485.75	485.75	485.75	479.79	0
2026-02-02	485.75	485.75	485.75	485.75	479.79	0
2026-01-30	485.75	485.75	485.75	485.75	479.79	0
2026-01-29	485.75	485.75	485.75	485.75	479.79	0
2026-01-28	485.75	485.75	485.75	485.75	479.79	0
2026-01-27	485.75	485.75	485.75	485.75	479.79	0
2026-01-26	485.75	485.75	485.75	485.75	479.79	0
2026-01-23	485.75	485.75	485.75	485.75	479.79	0
2026-01-22	485.75	485.75	485.75	485.75	479.79	0
2026-01-21	485.75	485.75	485.75	485.75	479.79	0
2026-01-20	485.75	485.75	485.75	485.75	479.79	0
2026-01-19	485.75	485.75	485.75	485.75	479.79	0
2026-01-16	485.75	485.75	485.75	485.75	479.79	0
2026-01-15	485.75	485.75	485.75	485.75	479.79	0
2026-01-14	485.75	485.75	485.75	485.75	479.79	0
2026-01-13	485.75	485.75	485.75	485.75	479.79	0
2026-01-12	485.75	485.75	485.75	485.75	479.79	0
2026-01-09	485.75	485.75	485.75	485.75	479.79	0
2026-01-08	485.75	485.75	485.75	485.75	479.79	0
2026-01-07	485.75	485.75	485.75	485.75	479.79	0
2026-01-06	485.75	485.75	485.75	485.75	479.79	0
2026-01-05	485.75	485.75	485.75	485.75	479.79	0
2026-01-02	485.75	485.75	485.75	485.75	479.79	0
2025-12-30	485.75	485.75	485.75	485.75	479.79	0
2025-12-29	485.75	485.75	485.75	485.75	479.79	0
2025-12-26	485.75	485.75	485.75	485.75	479.79	0
2025-12-23	485.75	485.75	485.75	485.75	479.79	0
2025-12-22	485.75	485.75	485.75	485.75	479.79	0
2025-12-19	485.75	485.75	485.75	485.75	479.79	0
2025-12-18	485.75	485.75	485.75	485.75	479.79	0
2025-12-17	485.75	485.75	485.75	485.75	479.79	0
2025-12-16	485.75	485.75	485.75	485.75	479.79	0
2025-12-15	485.75	485.75	485.75	485.75	479.79	0
2025-12-12	485.75	485.75	485.75	485.75	479.79	0
2025-12-11	485.75	485.75	485.75	485.75	479.79	0
2025-12-10	481.45	485.75	481.45	485.75	479.79	19
2025-12-09	465.20	465.20	465.20	465.20	459.49	0
2025-12-08	465.20	465.20	465.20	465.20	459.49	0
2025-12-05	465.20	465.20	465.20	465.20	459.49	0
2025-12-04	465.20	465.20	465.20	465.20	459.49	0
2025-12-03	465.20	465.20	465.20	465.20	459.49	0
2025-12-02	465.20	465.20	465.20	465.20	459.49	0
2025-12-01	465.20	465.20	465.20	465.20	457.69	0
2025-11-28	465.20	465.20	465.20	465.20	457.69	0
2025-11-27	465.20	465.20	465.20	465.20	457.69	0
2025-11-26	465.20	465.20	465.20	465.20	457.69	0
2025-11-25	465.20	465.20	465.20	465.20	457.69	0
2025-11-24	465.20	465.20	465.20	465.20	457.69	0
2025-11-21	465.20	465.20	465.20	465.20	457.69	0
2025-11-19	465.20	465.20	465.20	465.20	457.69	0
2025-11-18	465.20	465.20	465.20	465.20	457.69	0
2025-11-17	465.20	465.20	465.20	465.20	457.69	0
2025-11-14	465.20	465.20	465.20	465.20	457.69	0
2025-11-13	467.23	467.78	464.03	465.20	457.69	82
2025-11-12	466.45	466.45	466.45	466.45	458.92	0
2025-11-11	466.45	466.45	466.45	466.45	458.92	0
2025-11-10	466.45	466.45	466.45	466.45	458.92	0

← NewerPage 4 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.