Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	156.38	160.10	153.79	160.07	159.16	432
2026-07-23	158.61	159.92	151.95	155.11	154.22	5
2026-07-22	156.95	160.18	154.73	156.97	156.07	421
2026-07-21	162.99	162.99	154.45	157.50	156.60	13
2026-07-20	165.00	165.00	157.67	158.11	157.21	25
2026-07-17	163.30	165.21	160.24	160.24	159.32	10
2026-07-16	158.19	162.30	156.15	161.41	160.49	7
2026-07-15	159.10	160.31	156.51	156.99	156.09	8
2026-07-14	161.42	162.07	157.66	157.91	157.01	10
2026-07-13	161.21	164.51	159.00	159.36	158.45	23
2026-07-10	157.54	163.36	156.66	161.61	160.69	256
2026-07-09	160.47	161.05	156.90	160.26	159.34	6
2026-07-08	162.18	165.61	156.34	157.17	156.27	103
2026-07-07	167.82	168.41	164.26	165.14	164.20	9
2026-07-06	166.97	169.00	161.50	165.56	164.61	73
2026-07-02	164.34	167.78	162.43	165.31	164.36	176
2026-07-01	161.62	165.67	159.88	162.93	162.00	12
2026-06-30	163.94	165.00	160.00	162.79	161.86	11
2026-06-29	161.25	167.23	161.25	163.03	162.10	634
2026-06-26	167.48	167.48	162.97	164.43	163.49	321
2026-06-25	163.37	167.82	160.00	165.46	164.51	171
2026-06-24	157.86	163.39	157.36	162.04	161.11	436
2026-06-23	158.50	161.91	156.37	158.14	157.24	17
2026-06-22	157.82	160.80	157.00	157.66	156.76	29
2026-06-18	160.60	164.31	157.05	160.93	160.01	432
2026-06-17	162.42	165.34	159.47	159.47	158.55	235
2026-06-16	161.66	163.50	158.59	162.73	161.80	353
2026-06-15	158.37	163.00	158.37	160.59	159.67	40
2026-06-12	161.08	162.00	155.37	160.62	159.70	175
2026-06-11	156.53	160.00	154.68	156.93	156.03	41
2026-06-10	160.53	161.65	157.52	158.38	157.48	13
2026-06-09	154.85	157.77	152.47	157.67	156.77	114
2026-06-08	156.60	157.19	151.63	153.41	152.53	121
2026-06-05	153.40	158.28	153.40	155.51	154.62	11
2026-06-04	153.50	159.62	152.90	152.90	152.03	525
2026-06-03	155.50	158.70	154.63	156.66	155.77	151
2026-06-02	156.00	158.00	153.31	156.51	154.62	478
2026-06-01	158.00	161.15	154.54	157.39	155.49	1,516
2026-05-29	160.64	163.12	158.97	160.62	158.68	205
2026-05-28	158.89	162.21	157.66	160.99	159.05	14
2026-05-27	161.99	163.76	159.06	159.98	158.05	9
2026-05-26	162.01	163.33	158.78	159.16	157.24	396
2026-05-22	159.99	161.86	156.15	160.40	158.46	62
2026-05-21	156.62	160.00	155.58	159.65	157.72	51
2026-05-20	154.84	157.26	148.15	156.75	154.86	654
2026-05-19	157.81	159.25	152.86	155.62	153.74	442
2026-05-18	156.06	160.00	156.00	157.19	155.29	340
2026-05-15	157.13	162.37	156.74	157.68	155.78	22
2026-05-14	156.13	161.66	156.13	159.58	157.65	28
2026-05-13	161.22	165.23	158.00	159.29	157.37	13
2026-05-12	164.47	166.35	159.08	162.35	160.39	51
2026-05-11	165.10	168.54	160.12	162.49	160.53	25
2026-05-08	169.99	169.99	162.29	164.54	162.55	11
2026-05-07	169.04	170.83	164.81	166.30	164.29	796
2026-05-06	164.41	170.14	163.43	167.61	165.59	15
2026-05-05	162.01	165.00	158.06	163.02	161.05	20
2026-05-01	160.00	166.39	160.00	163.59	161.62	14
2026-04-30	163.33	167.59	160.01	165.13	163.14	90
2026-04-29	164.56	166.05	161.47	164.17	162.19	1,067
2026-04-28	169.13	173.34	162.99	167.50	165.48	22

← NewerPage 2 of 5 · 246 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.