Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-22	579.42	579.42	579.42	579.42	562.55
2024-11-21	579.42	579.42	579.42	579.42	562.55
2024-11-19	579.42	579.42	579.42	579.42	562.55
2024-11-18	579.42	579.42	579.42	579.42	562.55
2024-11-14	579.42	579.42	579.42	579.42	562.55
2024-11-13	579.42	579.42	579.42	579.42	562.55
2024-11-12	579.42	579.42	579.42	579.42	562.55
2024-11-11	579.42	579.42	579.42	579.42	562.55
2024-11-08	579.42	579.42	579.42	579.42	562.55
2024-11-07	579.42	579.42	579.42	579.42	562.55
2024-11-06	579.42	579.42	579.42	579.42	562.55
2024-11-05	579.42	579.42	579.42	579.42	562.55
2024-11-04	579.42	579.42	579.42	579.42	562.55
2024-11-01	579.42	579.42	579.42	579.42	562.55
2024-10-31	579.42	579.42	579.42	579.42	562.55
2024-10-30	579.42	579.42	579.42	579.42	562.55
2024-10-29	579.42	579.42	579.42	579.42	562.55
2024-10-28	579.42	579.42	579.42	579.42	562.55
2024-10-25	579.42	579.42	579.42	579.42	562.55
2024-10-24	579.42	579.42	579.42	579.42	562.55
2024-10-23	579.42	579.42	579.42	579.42	562.55
2024-10-22	579.42	579.42	579.42	579.42	562.55
2024-10-21	579.42	579.42	579.42	579.42	562.55
2024-10-18	579.42	579.42	579.42	579.42	562.55
2024-10-17	579.42	579.42	579.42	579.42	562.55
2024-10-16	579.42	579.42	579.42	579.42	562.55
2024-10-15	579.42	579.42	579.42	579.42	562.55
2024-10-14	579.42	579.42	579.42	579.42	562.55
2024-10-11	579.42	579.42	579.42	579.42	562.55
2024-10-10	579.42	579.42	579.42	579.42	562.55
2024-10-09	579.42	579.42	579.42	579.42	562.55
2024-10-08	579.42	579.42	579.42	579.42	562.55
2024-10-07	579.42	579.42	579.42	579.42	562.55
2024-10-04	579.42	579.42	579.42	579.42	562.55
2024-10-03	579.42	579.42	579.42	579.42	562.55
2024-10-02	579.42	579.42	579.42	579.42	562.55
2024-10-01	579.42	579.42	579.42	579.42	562.55
2024-09-30	579.42	579.42	579.42	579.42	562.55
2024-09-27	579.42	579.42	579.42	579.42	562.55
2024-09-26	579.42	579.42	579.42	579.42	562.55
2024-09-25	579.42	579.42	579.42	579.42	562.55
2024-09-24	579.42	579.42	579.42	579.42	562.55
2024-09-23	579.42	579.42	579.42	579.42	562.55
2024-09-20	579.42	579.42	579.42	579.42	562.55
2024-09-19	579.42	579.42	579.42	579.42	562.55
2024-09-18	579.42	579.42	579.42	579.42	562.55
2024-09-17	579.42	579.42	579.42	579.42	562.55
2024-09-16	579.42	579.42	579.42	579.42	562.55
2024-09-13	579.42	579.42	579.42	579.42	562.55
2024-09-12	579.42	579.42	579.42	579.42	562.55
2024-09-11	579.42	579.42	579.42	579.42	562.55
2024-09-10	579.42	579.42	579.42	579.42	562.55
2024-09-09	579.42	579.42	579.42	579.42	562.55
2024-09-06	579.42	579.42	579.42	579.42	562.55
2024-09-05	579.42	579.42	579.42	579.42	562.55
2024-09-04	579.42	579.42	579.42	579.42	562.55
2024-09-03	579.42	579.42	579.42	579.42	562.55
2024-09-02	579.42	579.42	579.42	579.42	560.93
2024-08-30	579.42	579.42	579.42	579.42	560.93
2024-08-29	579.42	579.42	579.42	579.42	560.93

← NewerPage 9 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.