Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	531.81	531.81	531.81	531.81	518.03	0
2025-02-19	531.81	531.81	531.81	531.81	518.03	0
2025-02-18	531.81	531.81	531.81	531.81	518.03	0
2025-02-17	531.81	531.81	531.81	531.81	518.03	0
2025-02-14	531.81	531.81	531.81	531.81	518.03	0
2025-02-13	531.81	531.81	531.81	531.81	518.03	0
2025-02-12	531.81	531.81	531.81	531.81	518.03	0
2025-02-11	531.81	531.81	531.81	531.81	518.03	0
2025-02-10	531.81	531.81	531.81	531.81	518.03	0
2025-02-07	531.81	531.81	531.81	531.81	518.03	0
2025-02-06	502.01	531.81	502.01	531.81	518.03	2
2025-02-05	579.42	579.42	579.42	579.42	564.41	0
2025-02-04	579.42	579.42	579.42	579.42	564.41	0
2025-02-03	579.42	579.42	579.42	579.42	564.41	0
2025-01-31	579.42	579.42	579.42	579.42	564.41	0
2025-01-30	579.42	579.42	579.42	579.42	564.41	0
2025-01-29	579.42	579.42	579.42	579.42	564.41	0
2025-01-28	579.42	579.42	579.42	579.42	564.41	0
2025-01-27	579.42	579.42	579.42	579.42	564.41	0
2025-01-24	579.42	579.42	579.42	579.42	564.41	0
2025-01-23	579.42	579.42	579.42	579.42	564.41	0
2025-01-22	579.42	579.42	579.42	579.42	564.41	0
2025-01-21	579.42	579.42	579.42	579.42	564.41	0
2025-01-20	579.42	579.42	579.42	579.42	564.41	0
2025-01-17	579.42	579.42	579.42	579.42	564.41	0
2025-01-16	579.42	579.42	579.42	579.42	564.41	0
2025-01-15	579.42	579.42	579.42	579.42	564.41	0
2025-01-14	579.42	579.42	579.42	579.42	564.41	0
2025-01-13	579.42	579.42	579.42	579.42	564.41	0
2025-01-10	579.42	579.42	579.42	579.42	564.41	0
2025-01-09	579.42	579.42	579.42	579.42	564.41	0
2025-01-08	579.42	579.42	579.42	579.42	564.41	0
2025-01-07	579.42	579.42	579.42	579.42	564.41	0
2025-01-06	579.42	579.42	579.42	579.42	564.41	0
2025-01-03	579.42	579.42	579.42	579.42	564.41	0
2025-01-02	579.42	579.42	579.42	579.42	564.41	0
2024-12-30	579.42	579.42	579.42	579.42	564.41	0
2024-12-27	579.42	579.42	579.42	579.42	564.41	0
2024-12-26	579.42	579.42	579.42	579.42	564.41	0
2024-12-23	579.42	579.42	579.42	579.42	564.41	0
2024-12-20	579.42	579.42	579.42	579.42	564.41	0
2024-12-19	579.42	579.42	579.42	579.42	564.41	0
2024-12-18	579.42	579.42	579.42	579.42	564.41	0
2024-12-17	579.42	579.42	579.42	579.42	564.41	0
2024-12-16	579.42	579.42	579.42	579.42	564.41	0
2024-12-13	579.42	579.42	579.42	579.42	564.41	0
2024-12-12	579.42	579.42	579.42	579.42	564.41	0
2024-12-11	579.42	579.42	579.42	579.42	564.41	0
2024-12-10	579.42	579.42	579.42	579.42	564.41	0
2024-12-09	579.42	579.42	579.42	579.42	564.41	0
2024-12-06	579.42	579.42	579.42	579.42	564.41	0
2024-12-05	579.42	579.42	579.42	579.42	564.41	0
2024-12-04	579.42	579.42	579.42	579.42	564.41	0
2024-12-03	579.42	579.42	579.42	579.42	564.41	0
2024-12-02	579.42	579.42	579.42	579.42	562.55	0
2024-11-29	579.42	579.42	579.42	579.42	562.55	0
2024-11-28	579.42	579.42	579.42	579.42	562.55	0
2024-11-27	579.42	579.42	579.42	579.42	562.55	0
2024-11-26	579.42	579.42	579.42	579.42	562.55	0
2024-11-25	579.42	579.42	579.42	579.42	562.55	0

← NewerPage 8 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.