Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	175.60	179.74	173.13	178.07	178.07	5
2026-10-19	173.02	176.69	173.02	176.37	176.37	1,275
2026-10-16	175.99	179.63	171.49	176.48	176.48	217
2026-10-15	173.51	178.34	171.47	175.34	175.34	23
2026-10-14	168.52	172.84	168.52	170.96	170.96	1,311
2026-10-13	171.21	172.78	167.75	170.02	170.02	3
2026-10-12	171.18	171.19	164.29	168.49	168.49	5
2026-10-09	169.47	169.47	165.31	167.33	167.33	139
2026-10-08	168.18	168.18	164.63	166.01	166.01	365
2026-10-07	169.47	171.65	166.00	167.79	167.79	14
2026-10-06	170.36	172.33	169.64	169.64	169.64	402
2026-10-05	168.50	172.95	167.30	169.61	169.61	7
2026-10-02	175.00	175.29	170.87	171.16	171.16	703
2026-10-01	171.98	173.02	168.44	171.67	171.67	961
2026-09-30	170.95	172.09	169.00	170.56	170.56	213
2026-09-29	174.00	174.29	169.76	170.38	170.38	0
2026-09-28	168.94	172.84	166.03	171.60	171.60	402
2026-09-25	169.40	173.31	168.77	171.22	171.22	963
2026-09-24	172.64	175.94	168.93	168.93	168.93	531
2026-09-23	170.35	173.90	170.35	173.78	173.78	28
2026-09-22	170.33	172.22	170.06	170.61	170.61	541
2026-09-21	171.01	174.46	166.83	170.10	170.10	757
2026-09-18	169.33	173.69	168.21	169.33	169.33	582
2026-09-17	173.84	174.26	169.35	172.98	172.98	683
2026-09-16	172.24	176.35	169.53	172.41	172.41	48
2026-09-15	173.94	173.94	169.59	171.45	171.45	501
2026-09-14	170.90	173.59	166.60	170.87	170.87	94
2026-09-11	171.29	174.46	169.36	170.96	170.96	332
2026-09-10	171.48	171.48	168.25	168.26	168.26	534
2026-09-09	167.13	172.91	166.72	170.79	170.79	327
2026-09-08	172.20	176.25	170.81	171.25	171.25	346
2026-09-04	177.75	177.75	170.83	173.90	173.90	14
2026-09-03	173.53	176.63	170.34	173.50	173.50	341
2026-09-02	172.67	176.00	171.75	175.71	175.71	13
2026-09-01	174.91	176.49	172.85	175.06	175.06	455
2026-08-28	181.80	181.80	176.63	177.54	176.53	28
2026-08-27	187.60	187.60	178.52	180.16	179.13	3
2026-08-26	182.69	183.32	179.13	182.09	181.05	21
2026-08-25	182.99	186.00	180.02	180.95	179.92	12
2026-08-24	183.50	186.72	181.40	182.69	181.65	20
2026-08-21	183.00	185.45	178.79	183.97	182.92	50
2026-08-20	181.00	183.83	178.45	182.43	181.39	573
2026-08-19	180.91	184.88	176.62	182.91	181.87	4,652
2026-08-18	174.81	179.20	172.90	177.97	176.95	557
2026-08-17	179.50	179.50	174.12	176.16	175.15	31
2026-08-14	176.75	182.17	176.72	177.08	176.07	12
2026-08-13	181.50	185.00	177.00	178.53	177.51	23
2026-08-12	179.80	181.47	177.62	181.47	180.43	108
2026-08-11	168.38	181.11	168.38	179.78	178.75	43
2026-08-10	180.00	180.70	175.00	177.38	176.37	262
2026-08-07	177.78	178.62	171.94	177.78	176.76	9
2026-08-06	176.93	176.93	173.00	173.21	172.22	245
2026-08-05	174.79	175.94	170.33	173.83	172.84	22
2026-08-04	173.03	174.40	169.72	173.73	172.74	15
2026-08-03	173.12	174.08	169.62	171.14	170.16	52
2026-07-31	174.00	176.01	168.84	170.98	170.00	725
2026-07-30	167.07	186.91	167.05	176.37	175.36	573
2026-07-29	170.25	170.25	165.10	166.98	166.03	11
2026-07-28	166.14	171.49	165.90	168.87	167.91	165
2026-07-27	157.70	164.83	157.70	162.78	161.85	281

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0000 USD
2026-06-03	1.0000 USD
2026-03-03	0.9400 USD
2025-12-02	0.9400 USD
2025-09-03	0.9400 USD
2025-06-03	0.9400 USD
2025-03-05	0.8800 USD
2024-12-04	0.8800 USD
2024-09-04	0.8800 USD
2024-06-05	0.8800 USD
2024-03-05	0.8100 USD
2023-12-05	0.8100 USD
2023-09-05	0.8100 USD
2023-06-06	0.8100 USD
2023-02-28	0.7500 USD
2022-12-06	0.7500 USD
2022-09-06	0.7500 USD
2022-05-31	0.7500 USD
2022-03-01	0.6800 USD
2021-11-30	0.6800 USD
2021-08-31	0.6800 USD
2021-06-01	0.6800 USD
2021-03-02	0.6200 USD
2020-12-01	0.6200 USD
2020-09-01	0.5800 USD
2020-06-02	0.5800 USD
2020-03-03	0.5800 USD
2019-12-03	0.5800 USD
2019-09-03	0.5800 USD
2019-06-04	0.5800 USD
2019-03-05	0.5200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.