Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	177.50	180.41	177.50	179.56	169.41	338
2023-10-18	185.04	185.04	179.64	179.64	169.49	14
2023-10-17	184.61	184.90	184.00	184.00	173.60	32
2023-10-16	184.05	186.65	183.41	183.41	173.04	14
2023-10-13	182.10	183.27	181.58	181.61	171.34	143
2023-10-12	186.66	186.66	186.13	186.21	175.68	80
2023-10-11	185.06	185.16	184.06	184.89	174.44	2,442
2023-10-10	185.47	186.29	185.47	185.57	175.08	5
2023-10-06	181.85	183.55	181.14	181.48	171.22	784
2023-10-05	183.04	184.18	183.04	184.14	173.73	157
2023-10-04	181.77	182.34	181.77	182.34	172.03	40
2023-10-03	179.74	179.90	179.74	179.90	169.73	275
2023-10-02	181.29	182.24	180.11	180.11	169.93	340
2023-09-29	184.37	186.45	184.14	184.14	173.73	608
2023-09-28	182.86	183.31	182.85	182.85	172.52	113
2023-09-27	182.39	182.54	182.39	182.54	172.22	1,134
2023-09-26	184.21	184.21	184.21	184.21	173.80	282
2023-09-25	180.46	180.46	180.46	180.46	170.26	42,773
2023-09-22	181.37	182.35	181.35	182.35	172.04	285
2023-09-21	182.54	183.00	181.93	182.26	171.96	78
2023-09-20	185.24	186.25	185.24	185.32	174.85	287
2023-09-19	181.83	181.83	181.21	181.21	170.97	189
2023-09-18	180.81	180.81	179.95	179.95	169.78	120
2023-09-15	181.64	182.90	181.64	181.64	171.37	5,833
2023-09-13	182.06	182.11	181.41	181.69	171.42	36
2023-09-12	180.33	181.72	180.33	181.72	171.45	235
2023-09-11	182.54	182.66	182.51	182.66	172.33	175
2023-09-08	182.86	183.46	182.04	182.04	171.75	105
2023-09-07	182.85	182.85	182.85	182.85	172.52	5
2023-09-06	185.21	185.47	183.17	183.17	172.82	51
2023-09-05	187.17	187.38	184.45	184.45	174.03	1,609
2023-09-01	189.99	190.72	189.90	190.00	178.47	11
2023-08-31	187.97	188.11	187.64	188.11	176.70	5,908
2023-08-30	188.05	188.18	187.34	187.34	175.98	690
2023-08-29	187.06	187.06	187.06	187.06	175.71	6
2023-08-25	183.97	184.06	182.93	184.06	172.89	65
2023-08-24	183.71	184.04	183.60	183.61	172.47	377
2023-08-23	181.82	181.82	181.82	181.82	170.79	314
2023-08-22	177.94	177.94	176.61	176.61	165.90	36
2023-08-18	176.60	176.99	176.60	176.99	166.25	199
2023-08-17	179.02	179.02	179.02	179.02	168.16	300
2023-08-16	179.56	180.26	179.56	180.26	169.33	85
2023-08-15	184.23	184.23	182.40	182.40	171.34	32,026
2023-08-14	183.92	183.92	183.92	183.92	172.76	320
2023-08-11	183.57	184.98	183.57	184.98	173.76	83
2023-08-10	185.47	186.68	184.84	184.84	173.63	70
2023-08-09	184.82	185.41	184.82	185.41	174.16	65
2023-08-08	183.79	184.23	183.79	184.23	173.06	148
2023-08-07	186.91	186.91	186.91	186.91	175.57	100
2023-08-04	186.45	187.29	186.09	186.92	175.58	120
2023-08-03	184.08	185.57	184.08	185.35	174.11	31,041
2023-08-02	183.56	184.15	183.56	184.15	172.98	528
2023-08-01	184.76	184.76	183.72	183.72	172.58	145
2023-07-31	187.88	187.88	187.88	187.88	176.48	6
2023-07-28	184.19	186.17	184.19	186.17	174.87	135
2023-07-27	181.44	185.65	181.44	184.24	173.06	206
2023-07-26	175.79	176.21	175.79	176.21	165.52	20
2023-07-25	168.07	172.06	168.07	172.06	161.62	141
2023-07-24	178.34	178.34	177.89	177.89	167.10	113
2023-07-21	177.08	177.35	176.70	177.35	166.59	195

← NewerPage 13 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.