Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	167.00	171.00	164.05	165.21	163.22	54
2026-04-24	166.91	171.00	165.00	167.10	165.08	240
2026-04-23	165.17	170.39	165.17	166.18	164.18	90
2026-04-22	167.10	170.95	166.76	166.76	164.75	17
2026-04-21	171.41	173.77	169.00	170.23	168.18	5
2026-04-20	172.97	173.77	170.46	173.19	171.10	52
2026-04-17	168.05	174.57	167.00	172.97	170.88	13
2026-04-16	168.78	171.51	165.64	167.28	165.26	24
2026-04-15	170.23	171.91	167.67	168.25	166.22	26
2026-04-14	177.31	177.31	167.23	171.14	169.08	66
2026-04-13	171.30	174.49	167.38	170.43	168.37	464
2026-04-10	168.23	178.55	168.23	172.08	170.00	17
2026-04-09	172.31	177.09	172.31	174.09	171.99	21
2026-04-08	170.00	178.19	168.29	174.98	172.87	38
2026-04-07	170.31	171.44	165.58	167.54	165.52	52
2026-04-02	172.79	175.99	168.43	170.33	168.27	16
2026-04-01	167.42	177.12	167.42	173.69	171.59	279
2026-03-31	167.00	172.29	167.00	172.24	170.16	24
2026-03-30	167.77	174.02	165.27	168.29	166.26	13
2026-03-27	168.28	172.16	166.26	167.57	165.55	17
2026-03-26	171.32	173.69	165.82	168.94	166.90	37
2026-03-25	168.00	171.77	163.57	170.55	168.49	192
2026-03-24	165.13	167.43	163.00	166.22	164.21	501
2026-03-23	164.95	167.45	160.00	165.96	163.96	580
2026-03-20	158.11	167.62	158.11	161.64	159.69	35
2026-03-19	164.48	167.67	159.06	163.31	161.34	1,280
2026-03-18	168.48	174.25	166.04	166.04	164.04	850
2026-03-17	173.36	174.79	170.63	171.56	169.49	110
2026-03-16	171.79	175.71	169.78	172.25	170.17	352
2026-03-13	168.80	174.60	168.80	171.05	168.99	8
2026-03-12	174.05	177.12	170.10	170.10	168.05	24
2026-03-11	175.58	176.52	172.48	173.66	171.56	12
2026-03-10	174.66	179.68	173.83	176.39	174.26	26
2026-03-09	182.31	182.31	174.05	175.70	173.58	1,098
2026-03-06	178.68	185.92	176.57	179.43	177.27	1,161
2026-03-05	186.03	190.30	183.92	184.13	181.91	47
2026-03-04	191.95	191.95	186.07	188.31	186.04	9
2026-03-03	195.14	196.61	187.41	190.12	187.83	1,744
2026-03-02	195.47	197.80	191.33	194.92	191.64	28
2026-02-27	195.97	197.88	189.38	196.19	192.89	11
2026-02-26	195.99	198.34	192.25	193.45	190.19	857
2026-02-25	197.29	198.88	191.53	193.25	190.00	332
2026-02-24	198.21	199.11	195.27	197.03	193.71	281
2026-02-23	197.86	197.86	193.93	196.27	192.97	2,122
2026-02-20	193.00	196.44	191.64	195.41	192.12	980
2026-02-19	195.30	196.88	193.54	194.02	190.75	447
2026-02-18	196.71	196.71	189.67	193.46	190.20	6
2026-02-17	197.49	198.80	191.22	194.34	191.07	694
2026-02-13	197.05	198.61	191.35	195.89	192.59	636
2026-02-12	194.94	197.99	191.81	196.03	192.73	1,197
2026-02-11	189.54	195.00	189.54	192.62	189.38	308
2026-02-10	187.10	195.00	187.10	191.10	187.88	50
2026-02-09	192.78	193.93	187.54	189.55	186.36	13
2026-02-06	192.90	196.73	190.82	191.73	188.50	25
2026-02-05	192.00	195.99	188.46	193.03	189.78	119
2026-02-04	190.00	194.10	186.38	193.89	190.63	346
2026-02-03	182.27	190.19	182.27	186.10	182.97	85
2026-02-02	186.88	186.88	182.88	185.60	182.48	12
2026-01-30	186.14	186.14	182.75	184.40	181.30	179
2026-01-29	185.61	189.72	184.36	184.98	181.87	284

← NewerPage 3 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.