Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	178.75	179.91	178.75	179.89	174.92	22
2025-07-18	181.96	181.96	181.96	181.96	176.94	5
2025-07-17	178.13	178.13	177.45	177.45	172.55	586
2025-07-16	177.22	177.22	175.93	176.42	171.55	316
2025-07-15	179.73	179.73	179.69	179.73	174.76	47
2025-07-14	180.90	181.48	180.90	181.48	176.47	1
2025-07-11	182.49	182.63	180.85	182.63	177.59	128
2025-07-10	183.63	186.08	183.63	186.08	180.94	104
2025-07-09	182.74	183.25	182.74	183.25	178.19	223
2025-07-08	180.49	181.38	180.49	180.88	175.89	9
2025-07-07	182.76	183.51	181.51	181.51	176.50	179
2025-07-03	183.60	183.60	183.60	183.60	178.53	2
2025-07-02	180.94	182.54	180.94	182.54	177.50	12
2025-07-01	180.93	183.34	180.93	183.34	178.28	75
2025-06-30	174.87	175.25	174.84	175.25	170.41	3
2025-06-26	177.45	178.25	177.09	177.09	172.20	66
2025-06-25	179.56	179.56	177.15	177.17	172.28	2
2025-06-24	179.38	179.38	179.38	179.38	174.43	1
2025-06-23	175.50	179.24	175.50	177.32	172.43	1,210
2025-06-20	174.46	175.94	173.22	175.71	170.86	350
2025-06-18	175.39	175.39	173.95	175.19	170.35	439
2025-06-17	176.02	176.02	176.02	176.02	171.16	72
2025-06-16	175.96	176.29	175.96	176.29	171.42	2,087
2025-06-13	177.03	177.03	176.94	176.94	172.06	426
2025-06-11	178.97	178.97	178.51	178.51	173.58	41
2025-06-10	180.09	180.92	180.09	180.92	175.93	55
2025-06-09	181.16	181.16	180.38	180.38	175.40	20
2025-06-06	180.20	180.37	179.31	179.38	174.43	379
2025-06-05	178.24	178.51	177.47	178.51	173.58	3
2025-06-04	179.77	179.77	179.13	179.13	174.19	17
2025-06-03	177.46	179.85	173.74	179.85	174.89	27
2025-06-02	176.81	176.81	173.47	174.91	169.17	119
2025-05-30	178.28	178.28	176.80	176.80	171.00	25
2025-05-29	179.12	179.77	179.12	179.77	173.87	409
2025-05-28	181.02	181.06	180.39	180.55	174.62	83
2025-05-27	179.47	181.04	178.57	181.04	175.10	348
2025-05-23	177.44	177.44	177.44	177.44	171.61	2
2025-05-22	179.45	179.45	178.72	178.72	172.85	149
2025-05-21	182.31	182.31	182.17	182.17	176.19	85
2025-05-20	182.05	184.10	182.05	184.10	178.05	30
2025-05-19	181.26	183.46	180.91	183.46	177.43	7
2025-05-15	180.92	180.97	180.92	180.92	174.98	2
2025-05-14	180.79	180.79	178.86	180.79	174.85	1
2025-05-13	182.96	183.26	182.78	182.78	176.77	151
2025-05-12	176.52	180.26	175.24	180.26	174.34	307
2025-05-08	172.94	172.94	172.63	172.63	166.96	662
2025-05-07	171.12	171.30	171.12	171.30	165.68	9
2025-05-06	170.55	170.75	170.14	170.40	164.81	1,106
2025-05-02	170.00	172.71	170.00	170.00	164.42	2
2025-05-01	170.44	170.44	170.11	170.44	164.84	64
2025-04-30	170.22	170.60	169.58	170.60	165.00	698
2025-04-29	171.49	171.49	171.49	171.49	165.86	27
2025-04-28	171.35	171.37	171.09	171.30	165.68	30
2025-04-25	172.87	172.87	169.07	169.07	163.52	141
2025-04-24	173.66	173.66	173.66	173.66	167.96	1
2025-04-23	175.97	175.97	173.48	173.48	167.78	287
2025-04-22	169.03	172.24	169.03	169.03	163.48	38,247
2025-04-17	171.01	171.25	170.60	171.25	165.63	14
2025-04-16	169.97	169.97	169.36	169.46	163.90	4,003
2025-04-15	171.08	171.08	170.91	170.91	165.30	146

← NewerPage 6 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.