Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	179.10	179.43	178.13	179.43	167.73	1,066
2023-04-18	179.24	179.44	179.24	179.44	167.74	15
2023-04-17	177.64	177.64	177.64	177.64	166.05	40
2023-04-14	178.80	178.80	178.28	178.30	166.67	346
2023-04-13	178.24	178.24	177.09	177.53	165.95	550
2023-04-12	179.15	179.19	178.75	178.75	167.09	1,032
2023-04-11	179.08	179.08	179.08	179.08	167.40	160
2023-04-06	176.32	176.96	175.92	176.96	165.42	91
2023-04-05	174.81	176.22	174.81	176.22	164.73	586
2023-04-04	178.64	178.64	178.64	178.64	166.99	20,233
2023-04-03	177.72	177.72	177.72	177.72	166.13	154
2023-03-31	175.47	175.47	175.47	175.47	164.03	80
2023-03-30	174.85	174.85	174.85	174.85	163.45	50
2023-03-29	173.93	173.93	173.93	173.93	162.58	200
2023-03-28	171.20	173.09	171.20	173.09	161.80	233
2023-03-27	171.12	171.12	169.86	169.87	158.79	210
2023-03-24	168.59	169.06	168.59	169.06	158.03	636
2023-03-23	170.79	172.75	170.79	172.75	161.48	70
2023-03-22	173.72	174.00	173.66	173.89	162.54	650
2023-03-21	171.98	172.11	171.18	171.18	160.02	182
2023-03-20	168.83	168.83	168.83	168.83	157.82	195
2023-03-17	171.72	171.72	166.01	166.01	155.18	2,998
2023-03-16	169.74	172.23	169.74	171.73	160.53	37,026
2023-03-15	170.28	170.28	170.24	170.24	159.13	127
2023-03-14	174.31	174.31	174.31	174.31	162.94	2
2023-03-10	173.89	173.89	173.34	173.34	162.03	140
2023-03-09	179.39	179.39	178.94	178.94	167.27	240
2023-03-08	177.16	177.60	175.46	175.46	164.01	122
2023-03-07	178.31	178.68	178.31	178.68	167.03	3
2023-03-06	183.76	183.76	183.20	183.38	171.42	1,144
2023-03-03	182.00	182.00	181.95	181.95	170.09	787
2023-03-02	180.72	180.72	179.44	180.57	168.79	491
2023-03-01	183.35	183.35	183.35	183.35	171.39	60
2023-02-28	182.51	182.51	182.51	182.51	170.60	100
2023-02-27	183.68	183.79	182.97	182.97	170.33	1,170
2023-02-23	183.02	183.02	182.04	182.04	169.47	115
2023-02-22	180.18	180.18	179.96	179.96	167.53	100
2023-02-21	182.08	182.08	178.24	178.24	165.93	897
2023-02-17	181.16	181.16	180.77	180.77	168.29	207
2023-02-16	183.01	183.35	183.01	183.08	170.44	3,389
2023-02-15	182.65	182.65	182.65	182.65	170.04	184
2023-02-14	183.28	185.02	183.28	185.02	172.24	90
2023-02-13	181.80	184.24	181.80	184.24	171.52	606
2023-02-10	180.04	181.34	180.04	181.34	168.82	222
2023-02-09	181.57	181.57	181.57	181.57	169.03	510
2023-02-08	183.28	183.62	183.28	183.62	170.94	32
2023-02-07	178.70	178.94	178.70	178.94	166.59	40
2023-02-06	179.25	179.72	179.25	179.53	167.13	115
2023-02-03	187.90	187.90	182.05	182.05	169.48	391
2023-02-02	184.86	186.87	184.86	186.83	173.93	1,204
2023-02-01	188.28	188.28	186.75	187.17	174.25	464
2023-01-31	185.48	185.48	185.48	185.48	172.68	10
2023-01-26	186.20	186.20	186.20	186.20	173.34	150
2023-01-25	184.36	185.97	184.36	185.89	173.05	5,204
2023-01-24	190.61	190.61	190.61	190.61	177.45	800
2023-01-23	191.02	191.02	191.02	191.02	177.83	645
2023-01-20	188.25	188.25	188.25	188.25	175.25	105
2023-01-19	188.12	188.12	188.12	188.12	175.12	13
2023-01-17	195.41	195.41	193.07	194.16	180.75	1,150
2023-01-12	193.53	193.53	193.53	193.53	180.17	581

← NewerPage 15 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.