Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	171.80	171.80	170.78	170.78	157.05	32
2022-03-23	167.74	167.74	167.39	167.39	153.93	91
2022-03-22	173.75	173.75	172.86	172.86	158.96	22
2022-03-21	169.99	171.98	169.99	171.98	158.15	1,183
2022-03-18	170.71	170.71	169.08	169.08	155.48	1,055
2022-03-17	171.14	171.14	171.14	171.14	157.38	1,205
2022-03-16	169.10	169.19	169.00	169.19	155.58	5,108
2022-03-14	169.34	169.34	169.34	169.34	155.72	3
2022-03-11	164.28	165.05	164.28	165.05	151.78	283
2022-03-09	164.19	164.19	164.19	164.19	150.99	173
2022-03-08	159.81	159.81	157.34	157.54	144.88	245
2022-03-07	167.12	167.12	167.12	167.12	153.68	387
2022-03-04	167.46	167.46	167.46	167.46	153.99	21
2022-03-03	172.75	172.75	172.75	172.75	158.86	1,380
2022-03-02	168.37	171.76	168.37	171.76	157.95	1,449
2022-02-28	177.01	177.01	177.01	177.01	162.15	375
2022-02-24	171.09	171.09	171.09	171.09	156.73	1,000
2022-02-22	180.10	180.50	178.85	178.85	163.84	194
2022-02-18	184.04	184.04	184.04	184.04	168.59	21
2022-02-17	181.98	181.98	181.98	181.98	166.70	1
2022-02-16	183.35	183.35	183.35	183.35	167.96	147
2022-02-14	183.37	183.37	183.37	183.37	167.98	45
2022-02-11	186.80	186.80	185.75	185.75	170.16	229
2022-02-10	185.63	185.63	185.63	185.63	170.05	464
2022-02-09	186.85	188.55	186.85	187.24	171.52	239
2022-02-08	180.86	186.88	180.86	185.06	169.52	1
2022-02-07	182.15	182.15	182.15	182.15	166.86	465
2022-02-04	190.31	190.31	189.00	189.00	173.13	62
2022-02-02	201.40	201.40	199.70	201.01	184.14	1,390
2022-02-01	208.00	208.56	207.18	207.30	189.90	3,826
2022-01-28	194.19	194.19	194.19	194.19	177.89	46
2022-01-26	201.00	201.00	201.00	201.00	184.13	89
2022-01-19	207.98	207.98	207.98	207.98	190.52	50
2022-01-14	208.80	208.80	208.80	208.80	191.27	4
2022-01-13	213.77	213.77	213.77	213.77	195.82	80
2022-01-12	213.59	213.94	213.59	213.94	195.98	305
2022-01-10	208.81	208.81	208.81	208.81	191.28	31
2022-01-07	214.80	214.80	214.80	214.80	196.77	14
2022-01-06	215.45	215.45	215.45	215.45	197.36	30
2022-01-05	217.41	218.87	217.41	218.87	200.50	34
2021-12-30	216.13	216.16	216.06	216.16	198.01	702
2021-12-29	215.96	215.96	215.96	215.96	197.83	3
2021-12-23	209.12	209.12	209.12	209.12	191.56	10
2021-12-21	205.08	205.08	205.08	205.08	187.86	300
2021-12-20	200.15	200.15	200.15	200.15	183.35	28
2021-12-17	209.10	209.10	208.12	208.12	190.65	176
2021-12-15	209.85	209.85	208.29	208.29	190.80	825
2021-12-14	210.09	210.09	210.09	210.09	192.45	490
2021-12-13	210.61	210.61	210.49	210.49	192.82	17
2021-12-10	212.52	212.52	211.76	211.76	193.98	1,573
2021-12-07	212.52	215.10	212.52	215.10	197.04	971
2021-12-06	210.73	210.73	210.73	210.73	193.04	23
2021-12-03	209.18	210.69	205.86	205.86	188.58	799
2021-12-02	203.62	205.90	203.62	205.90	188.61	555
2021-11-30	213.94	214.10	210.13	210.13	192.49	711
2021-11-29	215.45	215.45	215.45	215.45	196.74	13
2021-11-26	212.81	214.52	212.81	214.52	195.89	583
2021-11-24	221.72	221.72	221.72	221.72	202.47	80
2021-11-22	218.31	218.96	218.31	218.96	199.95	17
2021-11-18	220.56	220.56	220.56	220.56	201.41	3

← NewerPage 18 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.