Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	466.45	466.45	466.45	466.45	458.92	0
2025-11-06	466.45	466.45	466.45	466.45	458.92	0
2025-11-05	466.45	466.45	466.45	466.45	458.92	2
2025-11-04	466.45	466.45	466.45	466.45	458.92	2
2025-11-03	460.13	460.13	460.13	460.13	452.70	1
2025-10-31	475.48	475.48	475.48	475.48	467.81	0
2025-10-30	475.48	475.48	475.48	475.48	467.81	0
2025-10-29	475.48	475.48	475.48	475.48	467.81	1
2025-10-28	485.59	485.59	485.59	485.59	477.75	0
2025-10-27	484.61	485.59	484.12	485.59	477.75	19
2025-10-24	496.60	496.60	491.00	491.00	483.08	86
2025-10-23	479.16	479.16	479.16	479.16	471.43	0
2025-10-22	446.20	479.16	445.72	479.16	471.43	300
2025-10-21	531.81	531.81	531.81	531.81	523.23	0
2025-10-20	531.81	531.81	531.81	531.81	523.23	0
2025-10-17	531.81	531.81	531.81	531.81	523.23	0
2025-10-16	531.81	531.81	531.81	531.81	523.23	0
2025-10-15	531.81	531.81	531.81	531.81	523.23	0
2025-10-14	531.81	531.81	531.81	531.81	523.23	0
2025-10-13	531.81	531.81	531.81	531.81	523.23	0
2025-10-10	531.81	531.81	531.81	531.81	523.23	0
2025-10-09	531.81	531.81	531.81	531.81	523.23	0
2025-10-08	531.81	531.81	531.81	531.81	523.23	0
2025-10-07	531.81	531.81	531.81	531.81	523.23	0
2025-10-06	531.81	531.81	531.81	531.81	523.23	0
2025-10-03	531.81	531.81	531.81	531.81	523.23	0
2025-10-02	531.81	531.81	531.81	531.81	523.23	0
2025-10-01	531.81	531.81	531.81	531.81	523.23	0
2025-09-30	531.81	531.81	531.81	531.81	523.23	0
2025-09-29	531.81	531.81	531.81	531.81	523.23	0
2025-09-26	531.81	531.81	531.81	531.81	523.23	0
2025-09-25	531.81	531.81	531.81	531.81	523.23	0
2025-09-24	531.81	531.81	531.81	531.81	523.23	0
2025-09-23	531.81	531.81	531.81	531.81	523.23	0
2025-09-22	531.81	531.81	531.81	531.81	523.23	0
2025-09-19	531.81	531.81	531.81	531.81	523.23	0
2025-09-18	531.81	531.81	531.81	531.81	523.23	0
2025-09-17	531.81	531.81	531.81	531.81	523.23	0
2025-09-16	531.81	531.81	531.81	531.81	523.23	0
2025-09-15	531.81	531.81	531.81	531.81	523.23	0
2025-09-12	531.81	531.81	531.81	531.81	523.23	0
2025-09-11	531.81	531.81	531.81	531.81	523.23	0
2025-09-10	531.81	531.81	531.81	531.81	523.23	0
2025-09-09	531.81	531.81	531.81	531.81	523.23	0
2025-09-08	531.81	531.81	531.81	531.81	523.23	0
2025-09-05	531.81	531.81	531.81	531.81	523.23	0
2025-09-04	531.81	531.81	531.81	531.81	523.23	0
2025-09-03	531.81	531.81	531.81	531.81	523.23	0
2025-09-02	531.81	531.81	531.81	531.81	523.23	0
2025-09-01	531.81	531.81	531.81	531.81	521.51	0
2025-08-29	531.81	531.81	531.81	531.81	521.51	0
2025-08-28	531.81	531.81	531.81	531.81	521.51	0
2025-08-27	531.81	531.81	531.81	531.81	521.51	0
2025-08-26	531.81	531.81	531.81	531.81	521.51	0
2025-08-25	531.81	531.81	531.81	531.81	521.51	0
2025-08-22	531.81	531.81	531.81	531.81	521.51	0
2025-08-21	531.81	531.81	531.81	531.81	521.51	0
2025-08-20	531.81	531.81	531.81	531.81	521.51	0
2025-08-19	531.81	531.81	531.81	531.81	521.51	0
2025-08-18	531.81	531.81	531.81	531.81	521.51	0

← NewerPage 5 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.