Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	199.76	200.17	198.80	199.26	188.78	34
2024-01-23	204.01	204.01	200.64	201.83	191.21	19
2024-01-22	202.07	202.50	201.34	201.66	191.05	52
2024-01-19	197.91	199.73	197.38	199.73	189.22	90
2024-01-18	196.56	196.57	196.00	196.00	185.69	163
2024-01-17	195.39	196.45	195.29	196.32	185.99	71
2024-01-16	195.56	198.00	193.92	195.53	185.24	420
2024-01-12	198.17	198.17	195.78	196.30	185.97	36
2024-01-11	194.52	194.53	194.52	194.53	184.30	36
2024-01-10	195.98	195.98	194.78	195.28	185.01	95
2024-01-09	193.60	194.15	193.60	194.15	183.94	75
2024-01-08	195.03	195.55	195.03	195.55	185.26	30
2024-01-05	194.74	196.21	194.74	196.21	185.89	537
2024-01-04	196.73	197.19	195.99	197.19	186.82	7,014
2024-01-03	196.55	199.05	193.57	197.40	187.02	98
2024-01-02	198.95	200.20	197.64	199.78	189.27	5
2023-12-29	202.79	202.79	201.97	201.97	191.35	1
2023-12-28	202.61	203.05	201.92	201.92	191.30	515
2023-12-22	201.40	201.68	201.40	201.41	190.81	427
2023-12-21	202.48	203.82	202.00	202.09	191.46	218
2023-12-20	199.78	202.43	199.56	202.21	191.57	141
2023-12-19	201.48	201.48	200.39	200.39	189.85	101
2023-12-15	198.98	199.31	197.82	197.82	187.41	26
2023-12-14	199.00	201.60	197.88	199.32	188.83	510
2023-12-13	190.27	192.29	190.27	192.15	182.04	718
2023-12-12	191.11	191.11	190.00	191.11	181.06	2
2023-12-08	194.14	194.81	193.65	193.65	183.46	46
2023-12-07	192.67	193.90	192.14	192.95	182.80	13
2023-12-06	194.38	195.17	193.32	193.51	183.33	770
2023-12-05	192.83	195.07	191.85	192.19	182.08	248
2023-12-04	194.80	197.05	193.36	196.15	185.06	6
2023-12-01	194.82	196.19	194.13	195.89	184.82	104
2023-11-30	192.77	193.65	191.52	193.24	182.32	404
2023-11-29	190.53	191.56	190.53	191.17	180.37	91
2023-11-28	188.92	190.00	188.92	189.34	178.64	212
2023-11-27	188.66	190.58	185.94	190.58	179.81	1,039
2023-11-24	190.40	190.68	188.62	189.90	179.16	1,245
2023-11-22	190.07	190.15	189.38	189.73	179.01	1,268
2023-11-21	189.78	189.78	189.19	189.25	178.55	335
2023-11-20	187.47	187.47	187.18	187.44	176.84	190
2023-11-17	190.07	190.36	189.60	190.19	179.44	107
2023-11-16	189.35	189.48	187.78	187.85	177.23	150
2023-11-15	188.59	191.92	188.28	189.23	178.54	626
2023-11-14	182.80	187.39	182.80	186.26	175.74	1,523
2023-11-13	179.32	180.68	178.19	179.93	169.76	340
2023-11-10	178.17	178.17	177.49	177.81	167.76	354
2023-11-09	179.09	179.96	179.09	179.96	169.79	290
2023-11-08	178.07	178.07	178.07	178.07	168.01	28
2023-11-07	178.55	178.55	177.84	177.84	167.79	887
2023-11-06	181.24	182.02	178.45	178.45	168.36	10,180
2023-11-03	178.98	180.56	178.40	180.56	170.36	186
2023-11-02	176.09	177.31	174.30	176.40	166.43	597
2023-11-01	174.08	174.08	172.11	172.15	162.42	262
2023-10-31	170.84	174.32	170.84	173.48	163.68	6
2023-10-30	170.55	172.85	170.55	172.85	163.08	605
2023-10-27	171.17	171.33	168.74	169.89	160.29	376
2023-10-26	167.69	171.12	167.30	171.00	161.34	30
2023-10-25	168.84	172.45	166.33	166.91	157.48	68
2023-10-24	173.79	175.28	173.17	174.23	164.38	231
2023-10-20	176.67	178.76	174.84	174.84	164.96	32

← NewerPage 12 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.