Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	223.56	225.70	220.37	220.37	210.37	288
2024-07-18	223.07	225.24	222.43	223.98	213.82	1,007
2024-07-17	222.85	223.45	222.09	222.09	212.01	929
2024-07-16	221.01	222.29	221.01	222.29	212.20	225
2024-07-15	221.32	221.93	220.10	221.45	211.40	34
2024-07-12	219.69	221.02	218.37	220.54	210.53	265
2024-07-11	218.85	219.91	218.24	219.61	209.64	262
2024-07-10	214.79	214.79	214.61	214.61	204.87	153
2024-07-09	215.10	215.10	214.07	214.07	204.36	9
2024-07-08	217.20	217.29	215.48	215.48	205.70	522
2024-07-05	215.70	216.46	214.77	215.06	205.30	395
2024-07-03	216.10	216.11	215.18	215.89	206.09	747
2024-07-02	213.17	214.53	212.54	213.47	203.78	1,268
2024-07-01	219.38	220.17	213.06	213.06	203.39	1,192
2024-06-28	224.00	224.00	220.08	220.08	210.09	275
2024-06-27	224.06	224.35	223.60	223.66	213.51	165
2024-06-26	224.76	224.94	223.11	223.82	213.66	501
2024-06-25	229.29	231.15	226.43	226.45	216.18	318
2024-06-24	226.95	231.00	226.78	230.28	219.83	602
2024-06-21	225.68	226.69	225.10	225.51	215.27	609
2024-06-20	228.42	228.42	226.19	226.19	215.93	602
2024-06-18	229.00	229.46	227.04	227.61	217.28	1,091
2024-06-17	227.97	228.19	227.75	228.19	217.84	43
2024-06-14	227.16	227.16	224.94	226.61	216.33	114
2024-06-13	228.41	228.46	225.56	226.44	216.17	337
2024-06-12	227.49	227.49	226.82	227.14	216.83	525
2024-06-11	224.08	224.08	222.38	223.81	213.65	1,227
2024-06-10	225.56	225.56	223.00	223.00	212.88	160
2024-06-07	226.78	227.85	226.78	227.85	217.51	23
2024-06-06	231.19	231.19	226.43	226.43	216.16	1,017
2024-06-05	226.65	227.56	226.43	227.56	217.23	172
2024-06-04	225.45	227.08	225.45	226.49	215.37	124
2024-06-03	228.32	228.83	224.26	224.26	213.26	544
2024-05-31	223.37	225.20	223.37	225.20	214.15	1,394
2024-05-30	223.27	223.27	222.28	222.85	211.92	735
2024-05-29	223.90	223.90	221.67	221.75	210.86	885
2024-05-28	225.67	227.10	225.67	225.86	214.77	142
2024-05-24	228.71	228.71	226.86	226.86	215.72	67
2024-05-23	229.75	229.75	227.58	227.92	216.73	628
2024-05-22	229.29	229.63	228.97	229.28	218.03	499
2024-05-21	226.60	227.44	226.60	227.44	216.28	26
2024-05-20	226.92	226.92	225.72	226.60	215.48	8
2024-05-17	225.14	225.87	223.82	225.21	214.16	1,110
2024-05-16	225.64	225.99	225.24	225.99	214.89	197
2024-05-15	226.18	226.38	225.64	226.05	214.95	35
2024-05-14	224.95	224.95	224.15	224.85	213.82	193
2024-05-13	225.82	227.39	224.49	224.49	213.47	149
2024-05-10	228.13	228.13	225.55	225.55	214.48	250
2024-05-09	225.82	226.72	225.47	226.72	215.59	25
2024-05-08	223.70	225.38	223.70	225.10	214.05	736
2024-05-07	224.16	224.61	223.76	224.61	213.58	599
2024-05-03	220.99	221.80	220.00	221.80	210.91	138
2024-05-02	218.84	220.05	217.96	219.03	208.28	418
2024-05-01	218.66	218.66	218.66	218.66	207.93	600
2024-04-30	218.23	218.23	218.23	218.23	207.52	2
2024-04-29	219.03	222.58	219.03	219.08	208.33	316
2024-04-26	218.22	219.79	217.73	218.28	207.57	888
2024-04-25	207.40	216.14	207.40	215.99	205.39	584
2024-04-24	219.46	220.00	213.21	215.91	205.32	82
2024-04-23	210.86	211.85	210.56	210.56	200.22	780

← NewerPage 10 of 19 · 1,093 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.