Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	177.50	177.50	176.29	176.93	166.20	355
2023-07-19	177.69	177.96	176.84	176.84	166.11	1,212
2023-07-18	176.23	177.52	176.23	177.14	166.39	619
2023-07-17	178.43	178.43	176.36	177.17	166.42	150
2023-07-14	179.98	179.98	177.80	177.80	167.01	845
2023-07-13	178.30	180.10	178.26	179.81	168.91	123
2023-07-12	178.73	180.00	178.57	179.64	168.74	530
2023-07-11	174.38	175.46	174.38	175.46	164.81	554
2023-07-10	169.40	172.15	169.40	172.15	161.71	432
2023-07-07	170.65	172.67	170.01	172.67	162.20	1,462
2023-07-06	167.80	167.80	167.10	167.77	157.60	408
2023-07-05	170.71	170.71	168.79	168.79	158.55	1,077
2023-07-03	171.60	172.29	171.60	171.94	161.51	295
2023-06-30	168.68	170.01	167.95	170.01	159.69	510
2023-06-29	164.22	167.80	164.22	167.54	157.38	890
2023-06-28	170.01	170.01	168.17	168.31	158.10	898
2023-06-27	169.74	170.78	169.31	170.78	160.42	521
2023-06-26	168.61	168.61	168.44	168.50	158.28	345
2023-06-23	165.95	167.52	165.95	167.52	157.36	554
2023-06-22	168.42	168.42	166.63	166.63	156.52	180
2023-06-21	166.58	169.73	166.50	169.73	159.43	400
2023-06-20	170.06	170.06	167.49	167.90	157.72	158
2023-06-19	169.80	169.80	169.80	169.80	159.50	4
2023-06-16	169.80	171.66	169.80	171.53	161.13	233
2023-06-15	166.83	167.82	166.83	167.82	157.64	1,900
2023-06-14	169.34	169.96	168.89	169.29	159.02	719
2023-06-13	167.20	169.19	167.20	169.19	158.93	1,793
2023-06-12	163.70	165.29	163.70	165.19	155.17	65
2023-06-09	166.34	166.34	165.14	165.14	155.12	310
2023-06-08	168.09	168.09	165.58	165.85	155.79	148
2023-06-07	168.28	170.74	168.28	170.74	160.38	14
2023-06-06	164.70	167.56	164.70	167.56	157.39	78
2023-06-05	166.80	167.21	166.07	166.79	155.91	243
2023-06-02	161.29	165.93	161.29	165.93	155.11	825
2023-06-01	161.53	161.53	159.88	159.88	149.45	102
2023-05-30	164.16	164.16	164.07	164.07	153.37	135
2023-05-26	165.51	166.30	165.47	165.47	154.68	234
2023-05-25	164.08	165.16	164.08	164.80	154.05	775
2023-05-24	168.11	168.11	165.05	165.78	154.96	4,291
2023-05-23	169.70	170.52	169.61	170.52	159.40	446
2023-05-22	170.53	170.91	170.53	170.91	159.76	130
2023-05-19	172.55	172.55	171.12	171.12	159.96	80
2023-05-18	169.61	170.29	169.61	170.29	159.18	70
2023-05-17	168.75	168.75	167.58	167.58	156.65	80
2023-05-16	172.02	172.02	168.51	168.51	157.52	436
2023-05-15	173.26	173.46	172.15	172.15	160.92	253
2023-05-12	173.16	173.16	171.89	171.89	160.68	4,183
2023-05-11	171.57	171.57	171.57	171.57	160.38	15,128
2023-05-10	171.55	171.55	170.85	170.85	159.71	12
2023-05-09	170.85	170.85	170.10	170.10	159.01	469
2023-05-05	169.81	169.81	169.81	169.81	158.73	3
2023-05-04	170.43	170.43	168.95	168.95	157.93	788
2023-05-03	174.03	174.03	171.79	171.79	160.59	835
2023-05-02	172.31	172.31	172.31	172.31	161.07	22
2023-04-28	169.99	174.57	169.99	174.57	163.18	262
2023-04-27	164.14	165.81	164.14	165.81	154.99	49
2023-04-26	167.35	168.63	167.35	168.63	157.63	658
2023-04-25	173.15	173.15	173.15	173.15	161.85	393
2023-04-24	177.98	178.58	177.89	178.02	166.41	2,915
2023-04-20	179.81	179.82	179.50	179.55	167.84	179

← NewerPage 14 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.