Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	193.53	193.53	193.53	193.53	180.17	581
2023-01-11	191.23	191.23	191.08	191.08	177.89	11
2023-01-09	188.74	188.74	188.74	188.74	175.71	635
2022-12-28	182.93	182.93	182.93	182.93	170.30	261
2022-12-22	180.54	180.54	179.22	179.22	166.85	1,816
2022-12-21	179.63	179.63	179.63	179.63	167.23	259
2022-12-19	180.36	180.36	176.68	176.68	164.48	1,452
2022-12-15	179.86	179.86	179.86	179.86	167.44	2
2022-12-14	185.31	185.59	185.31	185.59	172.78	1,510
2022-12-13	186.20	186.20	186.20	186.20	173.34	1,235
2022-12-12	176.42	177.41	176.42	177.41	165.16	116
2022-12-08	192.25	192.25	180.03	180.03	167.59	539
2022-12-07	192.99	192.99	192.99	192.99	179.66	275
2022-12-06	189.25	189.34	189.25	189.34	176.27	376
2022-12-02	191.37	191.37	191.37	191.37	177.45	4
2022-12-01	194.39	194.39	192.78	192.78	178.75	76
2022-11-29	188.43	188.43	188.38	188.38	174.68	18
2022-11-28	190.98	190.98	190.98	190.98	177.09	350
2022-11-25	193.80	193.80	193.80	193.80	179.70	150
2022-11-22	189.45	189.68	189.18	189.18	175.42	1,756
2022-11-21	187.75	187.75	187.75	187.75	174.09	1
2022-11-18	188.46	188.46	187.50	187.50	173.86	98
2022-11-17	185.63	185.63	185.63	185.63	172.13	100
2022-11-15	184.88	184.88	184.11	184.11	170.72	382
2022-11-14	183.45	184.21	183.45	184.21	170.81	247
2022-11-11	182.86	182.86	182.63	182.63	169.34	377
2022-11-09	174.56	175.27	174.56	175.27	162.52	315
2022-11-08	176.35	177.42	176.35	177.42	164.51	139
2022-11-07	174.99	174.99	174.99	174.99	162.26	64
2022-11-03	165.50	165.50	165.50	165.50	153.46	1,450
2022-10-31	171.13	171.13	171.13	171.13	158.68	64
2022-10-27	162.37	170.70	162.37	169.92	157.56	2,405
2022-10-26	175.24	175.24	173.40	173.40	160.79	305
2022-10-25	174.17	174.17	174.14	174.14	161.47	15
2022-10-21	170.75	170.75	169.45	169.45	157.12	66
2022-10-20	172.91	172.91	172.91	172.91	160.33	321
2022-10-19	172.90	173.42	172.90	173.42	160.81	135
2022-10-18	173.61	173.61	173.61	173.61	160.98	422
2022-10-14	167.75	167.75	167.75	167.75	155.55	211
2022-10-12	166.37	166.37	166.37	166.37	154.27	1,988
2022-10-11	164.35	168.47	164.35	168.47	156.22	55
2022-10-10	166.95	166.95	165.74	165.74	153.68	1,881
2022-10-07	170.10	170.10	166.01	166.01	153.93	2,141
2022-10-05	170.95	170.95	169.91	169.91	157.55	1,425
2022-10-04	170.92	172.36	170.92	172.36	159.82	245
2022-10-03	164.68	164.68	164.68	164.68	152.70	5
2022-09-28	164.68	164.68	163.68	163.68	151.77	1,016
2022-09-27	165.56	165.56	163.67	163.67	151.76	2,418
2022-09-26	164.07	164.07	164.07	164.07	152.14	1
2022-09-23	167.03	167.03	167.03	167.03	154.88	575
2022-09-22	172.94	172.94	172.94	172.94	160.36	2,902
2022-09-21	175.83	175.83	175.83	175.83	163.04	1,646
2022-09-20	174.72	174.72	174.72	174.72	162.02	1,250
2022-09-16	172.74	172.74	172.74	172.74	160.17	305
2022-09-15	180.24	180.86	180.24	180.86	167.70	360
2022-09-14	180.39	180.39	180.39	180.39	167.26	40
2022-09-13	187.45	187.45	187.45	187.45	173.81	26
2022-09-12	191.81	192.54	191.81	192.52	178.52	15
2022-09-02	187.00	187.00	187.00	187.00	172.72	56
2022-09-01	183.09	183.09	183.09	183.09	169.11	295

← NewerPage 16 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.