Avery Dennison Corp. historical data
| 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 |
← NewerPage 3 of 3 · 125 trading days
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.