Avery Dennison Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-13 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-12 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-09 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-07 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-06 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-05 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-04 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-02 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-01 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-30 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-29 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-28 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-27 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-25 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-24 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-23 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-22 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-21 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-20 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-18 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-17 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-16 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-13 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-11 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-10 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-09 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-07 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-04 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-03 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-02 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-01 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-08-31 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-30 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-28 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-27 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-26 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-25 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-24 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-23 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-21 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-20 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-19 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-18 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-17 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-16 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-14 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-13 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-12 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-11 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-10 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-07 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-06 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-05 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
| 2026-08-04 | 405.00 | 405.00 | 405.00 | 405.00 | 403.22 | 0 |
Page 1 of 5 · 255 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.