Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	180.17	182.01	180.17	180.71	176.70	23
2025-10-27	182.20	182.20	179.95	179.95	175.96	6,080
2025-10-24	187.13	187.13	182.99	182.99	178.93	283
2025-10-23	180.60	186.66	180.36	185.94	181.82	663
2025-10-22	163.55	178.24	163.55	178.24	174.29	1,315
2025-10-21	160.51	163.11	159.47	163.11	159.50	367
2025-10-17	160.06	160.14	158.58	159.98	156.43	23
2025-10-16	158.36	158.36	158.36	158.36	154.85	1
2025-10-15	160.24	161.07	160.13	161.06	157.48	42
2025-10-14	156.70	158.69	156.40	158.69	155.17	227
2025-10-13	160.32	160.32	158.01	158.73	155.21	7
2025-10-10	161.54	161.55	161.54	161.55	157.97	374
2025-10-08	162.22	162.22	162.22	162.22	158.62	4
2025-10-06	162.69	162.80	162.69	162.80	159.19	383
2025-10-03	162.81	163.57	162.81	163.04	159.42	1,390
2025-10-02	163.48	163.48	163.48	163.48	159.86	2
2025-10-01	161.50	162.92	161.50	162.92	159.31	341
2025-09-30	160.47	160.57	160.47	160.57	157.01	447
2025-09-29	160.60	160.60	160.60	160.60	157.04	4
2025-09-26	159.97	161.03	159.97	161.03	157.46	1
2025-09-25	161.58	161.58	160.54	160.54	156.98	7
2025-09-24	163.56	163.56	161.88	161.88	158.29	55
2025-09-23	162.54	162.54	162.54	162.54	158.94	3
2025-09-22	164.70	164.90	164.70	164.90	161.24	232
2025-09-18	165.49	166.41	165.49	166.41	162.72	5
2025-09-17	166.93	167.10	166.88	167.07	163.37	4
2025-09-16	165.50	165.50	165.50	165.50	161.83	2
2025-09-15	165.88	165.88	164.26	164.26	160.62	3
2025-09-12	168.22	168.49	168.22	168.49	164.75	33
2025-09-11	164.90	167.66	164.90	167.66	163.94	1,070
2025-09-10	166.20	166.20	165.18	165.22	161.56	15
2025-09-09	169.10	169.10	169.10	169.10	165.35	2
2025-09-08	167.53	168.07	166.57	166.57	162.87	216
2025-09-05	167.47	167.49	167.47	167.47	163.76	7
2025-09-04	166.46	166.69	166.37	166.69	162.99	191
2025-09-03	167.65	169.31	167.65	169.31	165.56	26,943
2025-09-02	170.40	171.42	169.20	169.20	164.53	1,903
2025-08-29	172.18	172.18	171.61	171.61	166.87	1
2025-08-28	173.71	173.71	170.78	170.78	166.07	23
2025-08-27	173.01	174.16	172.85	173.00	168.22	41
2025-08-26	173.58	173.58	173.58	173.58	168.79	116
2025-08-21	175.68	175.68	175.68	175.68	170.83	53
2025-08-20	175.77	175.77	175.77	175.77	170.92	2
2025-08-19	174.46	174.89	174.46	174.89	170.06	23
2025-08-15	177.26	178.13	177.26	177.26	172.37	778
2025-08-13	175.53	175.53	175.53	175.53	170.68	3
2025-08-12	172.70	174.35	172.70	174.24	169.43	3
2025-08-08	169.93	169.93	169.93	169.93	165.24	1
2025-08-07	168.82	169.15	168.82	169.15	164.48	1
2025-08-06	167.72	167.72	166.67	166.67	162.07	2
2025-08-05	168.88	168.88	167.32	167.71	163.08	50
2025-08-04	166.34	167.05	165.66	165.77	161.20	15
2025-08-01	165.60	165.67	165.21	165.21	160.65	788
2025-07-31	167.67	169.05	167.67	168.31	163.66	93
2025-07-30	171.56	171.56	171.56	171.56	166.82	2
2025-07-29	174.36	174.36	172.86	172.86	168.09	24,929
2025-07-28	176.90	176.90	175.32	175.32	170.48	26
2025-07-25	179.72	179.72	179.72	179.72	174.76	3
2025-07-24	179.90	179.90	179.90	179.90	174.93	830
2025-07-23	182.54	183.00	179.13	179.13	174.19	332

← NewerPage 5 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.