Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	213.00	213.00	211.52	212.37	201.95	49
2024-04-19	208.09	211.47	208.09	211.04	200.68	132
2024-04-18	208.73	210.81	208.65	210.20	199.89	293
2024-04-17	212.86	213.38	210.63	210.63	200.29	607
2024-04-16	210.23	211.00	209.73	210.76	200.42	209
2024-04-15	214.54	214.69	213.17	213.17	202.70	517
2024-04-12	212.75	213.63	211.97	211.97	201.56	932
2024-04-11	215.10	215.11	214.66	215.11	204.55	49
2024-04-10	216.36	217.69	216.19	216.73	206.09	492
2024-04-09	219.89	219.89	217.92	218.37	207.65	421
2024-04-08	218.62	219.27	217.52	219.10	208.35	106
2024-04-05	211.35	218.34	211.35	218.34	207.62	261
2024-04-04	223.51	223.51	221.34	221.97	211.08	295
2024-04-03	220.59	220.80	220.52	220.74	209.90	42
2024-04-02	222.56	222.56	220.00	220.00	209.20	353
2024-03-28	224.55	225.00	223.73	223.78	212.80	101
2024-03-27	220.06	222.86	220.06	222.71	211.78	197
2024-03-26	218.04	222.45	218.04	220.38	209.56	124
2024-03-25	217.49	217.49	215.88	217.29	206.63	287
2024-03-22	219.05	219.97	216.26	216.26	205.65	151
2024-03-21	217.10	219.33	217.05	219.06	208.31	412
2024-03-20	215.62	216.39	213.53	215.91	205.31	810
2024-03-19	214.89	215.60	214.52	215.53	204.95	707
2024-03-18	215.89	217.47	215.31	215.69	205.10	424
2024-03-15	214.16	217.40	214.16	216.62	205.99	1,145
2024-03-14	214.26	215.47	213.05	214.30	203.78	575
2024-03-13	218.05	218.05	215.39	215.39	204.82	9
2024-03-12	216.04	216.04	216.04	216.04	205.43	29
2024-03-11	215.31	216.53	212.10	213.81	203.32	255
2024-03-08	217.34	217.34	216.75	216.79	206.15	309
2024-03-07	215.72	216.65	215.56	216.28	205.66	237
2024-03-06	215.91	215.92	214.84	215.18	204.62	336
2024-03-05	214.46	215.09	214.46	215.09	204.53	1
2024-03-04	216.77	219.09	216.77	218.62	207.12	158
2024-03-01	216.81	217.80	214.98	216.82	205.41	1,211
2024-02-29	214.66	215.59	214.66	215.59	204.25	473
2024-02-28	212.43	214.36	212.43	214.36	203.08	11
2024-02-27	214.85	215.57	213.68	213.68	202.44	643
2024-02-26	213.52	214.80	213.52	213.93	202.67	181
2024-02-23	216.82	216.82	214.27	214.98	203.67	312
2024-02-22	211.42	212.33	211.28	211.87	200.72	178
2024-02-21	210.05	210.41	209.85	209.85	198.81	160
2024-02-20	208.54	209.78	208.41	209.78	198.75	323
2024-02-16	208.67	211.31	207.57	211.20	200.09	13
2024-02-15	207.39	208.74	207.39	207.62	196.70	100
2024-02-14	204.44	205.28	204.07	205.28	194.48	101
2024-02-13	203.49	204.93	202.13	203.46	192.76	4
2024-02-12	205.42	208.35	204.80	207.56	196.64	176
2024-02-09	202.69	203.41	202.36	203.41	192.71	302
2024-02-08	202.50	204.48	200.76	200.76	190.20	255
2024-02-07	200.25	202.41	199.50	201.78	191.17	82
2024-02-06	195.71	196.63	195.20	195.24	184.97	589
2024-02-05	196.76	197.72	195.85	197.02	186.66	587
2024-02-02	197.57	198.27	195.04	198.27	187.84	266
2024-02-01	200.72	201.07	195.50	196.89	186.53	631
2024-01-31	192.00	205.75	192.00	197.58	187.19	165
2024-01-30	199.80	201.82	198.79	201.82	191.20	356
2024-01-29	201.31	201.31	198.36	198.36	187.93	78
2024-01-26	200.76	201.46	200.55	201.10	190.52	136
2024-01-25	203.00	203.00	199.39	199.42	188.93	1,061

← NewerPage 11 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.