Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	187.99	187.99	183.20	185.32	182.20	62
2026-01-27	187.54	187.54	187.54	187.54	184.38	1,215
2026-01-26	188.38	190.66	186.20	187.88	184.72	58
2026-01-23	185.38	185.38	185.38	185.38	182.26	2
2026-01-22	185.00	186.61	185.00	186.43	183.29	3
2026-01-21	184.00	184.00	184.00	184.00	180.90	251
2026-01-20	187.00	187.00	182.64	182.64	179.57	414
2026-01-16	188.84	189.83	185.83	185.83	182.70	1,316
2026-01-15	188.37	188.37	188.34	188.34	185.17	8
2026-01-14	187.96	189.34	187.96	189.34	186.15	3
2026-01-13	188.40	189.27	188.25	188.97	185.79	3,709
2026-01-12	188.70	190.52	188.45	188.45	185.28	1,313
2026-01-09	187.85	187.85	185.86	186.60	183.46	580
2026-01-08	180.08	187.59	180.08	187.59	184.43	108
2026-01-07	181.95	182.41	181.95	182.41	179.34	2
2026-01-06	181.78	181.78	181.54	181.54	178.48	1
2026-01-05	180.00	180.76	179.80	180.30	177.26	578
2026-01-02	184.82	184.82	180.04	181.50	178.45	1,091
2025-12-31	183.78	183.78	182.74	182.74	179.66	80
2025-12-30	182.99	183.26	182.99	183.26	180.18	30
2025-12-29	181.69	181.95	181.69	181.95	178.89	6,133
2025-12-24	181.75	181.75	181.75	181.75	178.69	6
2025-12-23	180.99	180.99	180.99	180.99	177.94	2
2025-12-22	181.00	181.69	180.75	181.29	178.24	888
2025-12-19	182.86	183.11	181.60	181.60	178.54	1,469
2025-12-18	183.83	183.84	183.83	183.84	180.74	542
2025-12-17	182.16	184.06	182.10	184.06	180.96	2,323
2025-12-16	183.40	183.50	182.15	182.15	179.08	196
2025-12-15	181.07	183.34	180.55	182.02	178.95	261
2025-12-12	181.86	182.85	181.86	182.85	179.77	3
2025-12-11	177.62	180.69	177.62	180.17	177.14	281
2025-12-10	174.34	174.90	174.34	174.90	171.96	101
2025-12-09	174.59	175.28	174.59	174.60	171.66	1,551
2025-12-08	178.18	178.44	177.59	178.44	175.44	143
2025-12-05	175.23	178.00	175.23	178.00	175.00	337
2025-12-04	177.12	177.71	175.69	176.99	174.01	116
2025-12-03	174.38	174.54	174.07	174.07	171.14	347
2025-12-02	172.09	172.26	172.09	172.26	169.36	14
2025-12-01	171.75	173.01	171.69	172.94	169.11	7,519
2025-11-28	172.04	173.49	172.04	173.42	169.57	430
2025-11-26	169.86	172.20	169.86	172.20	168.38	377
2025-11-25	169.58	169.58	169.58	169.58	165.82	298
2025-11-24	169.83	169.83	168.50	168.50	164.76	445
2025-11-21	167.00	168.89	167.00	168.89	165.15	397
2025-11-19	170.23	170.23	167.91	168.37	164.64	1
2025-11-18	170.34	170.68	170.34	170.34	166.56	1,077
2025-11-17	172.58	173.36	171.46	171.46	167.66	542
2025-11-14	174.32	175.65	174.30	175.10	171.22	434
2025-11-13	173.92	174.98	173.92	174.96	171.08	16
2025-11-12	173.51	175.27	173.51	175.18	171.29	75
2025-11-11	174.65	175.68	174.65	175.68	171.78	12
2025-11-10	173.90	173.91	171.59	171.59	167.79	1,339
2025-11-07	172.49	174.12	172.49	174.12	170.26	122
2025-11-06	173.20	173.41	172.52	172.52	168.69	3
2025-11-05	174.39	175.28	172.93	175.28	171.39	2
2025-11-04	174.40	174.40	172.79	173.93	170.07	320
2025-11-03	174.34	174.34	173.24	173.25	169.41	112
2025-10-31	174.32	175.64	173.40	175.46	171.57	12
2025-10-30	175.55	177.92	175.55	177.31	173.38	1,772
2025-10-29	178.79	180.30	176.22	176.22	172.31	42

← NewerPage 4 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.