Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	171.08	171.08	170.91	170.91	165.30	146
2025-04-14	171.84	171.84	170.74	170.74	165.13	550
2025-04-11	166.55	170.74	165.04	170.74	165.13	283
2025-04-10	167.17	167.17	164.41	164.41	159.01	317
2025-04-09	156.50	170.97	156.50	170.97	165.36	76
2025-04-08	171.69	171.69	164.16	164.16	158.77	3
2025-04-07	166.23	166.80	164.09	165.24	159.81	14
2025-04-04	172.86	173.64	171.72	171.72	166.08	61
2025-04-03	176.06	176.06	174.42	175.53	169.77	10
2025-04-02	179.86	179.86	179.86	179.86	173.95	14
2025-04-01	177.86	178.55	177.09	178.55	172.68	46
2025-03-31	178.15	178.25	177.32	177.32	171.50	1
2025-03-28	178.72	178.72	176.00	176.00	170.22	298
2025-03-27	177.61	178.56	177.35	177.35	171.53	26
2025-03-26	176.92	177.17	175.81	177.17	171.35	1,159
2025-03-25	178.44	178.44	177.49	177.49	171.66	6
2025-03-24	175.18	176.31	175.18	175.18	169.43	1
2025-03-21	173.61	174.21	173.17	174.21	168.49	210
2025-03-20	179.31	180.34	179.31	180.34	174.42	12
2025-03-19	180.67	180.67	177.57	177.57	171.74	148
2025-03-18	178.96	178.96	178.93	178.93	173.06	71
2025-03-17	178.34	179.24	178.34	179.24	173.36	55
2025-03-14	177.09	178.18	177.09	177.64	171.81	10
2025-03-13	176.75	176.75	175.45	176.01	170.23	41
2025-03-12	180.21	181.32	178.31	178.90	173.03	98
2025-03-11	186.37	186.37	180.35	180.35	174.42	116
2025-03-10	185.43	189.21	184.90	188.11	181.93	74
2025-03-07	181.42	183.73	181.42	183.73	177.70	255
2025-03-06	181.95	182.68	181.60	182.68	176.68	234
2025-03-05	182.53	182.53	181.79	181.79	175.82	10
2025-03-04	183.96	184.77	183.25	184.77	177.85	8
2025-03-03	188.43	190.05	187.38	187.78	180.75	255
2025-02-28	187.54	187.54	186.15	186.15	179.18	183
2025-02-27	184.95	185.75	184.95	185.70	178.75	12
2025-02-26	186.82	187.10	185.59	186.01	179.05	45
2025-02-25	186.67	186.88	185.56	185.56	178.61	65
2025-02-24	185.47	186.21	183.05	184.36	177.46	235
2025-02-21	185.05	185.05	183.90	184.26	177.36	66
2025-02-20	183.11	183.11	182.52	182.96	176.11	886
2025-02-19	181.93	183.38	181.93	183.18	176.32	101
2025-02-18	182.13	183.11	181.24	182.66	175.82	135
2025-02-14	183.71	183.71	181.65	181.65	174.85	132
2025-02-13	182.36	183.39	182.36	183.39	176.52	214
2025-02-12	179.44	182.76	179.44	182.52	175.68	1,804
2025-02-11	180.68	181.03	179.93	179.93	173.19	339
2025-02-10	180.98	181.63	180.46	181.63	174.83	464
2025-02-07	182.21	182.21	179.16	179.50	172.78	264
2025-02-06	185.12	186.64	183.03	183.18	176.32	23
2025-02-05	182.30	182.61	182.30	182.61	175.77	2
2025-02-04	183.71	183.71	182.88	182.94	176.09	70
2025-02-03	182.06	183.06	181.66	183.06	176.20	7
2025-01-31	183.15	188.18	183.15	186.57	179.59	2,203
2025-01-30	186.56	186.56	179.97	183.53	176.66	2,086
2025-01-29	192.90	194.62	192.76	192.76	185.54	54,609
2025-01-28	195.53	196.66	193.63	193.63	186.39	844
2025-01-27	192.59	195.00	191.92	193.65	186.40	808
2025-01-24	193.44	194.27	193.05	193.63	186.38	1,105
2025-01-23	191.54	193.13	190.00	193.13	185.90	1,253
2025-01-22	191.92	192.28	191.60	191.79	184.61	349
2025-01-21	191.69	194.02	191.69	193.47	186.22	11

← NewerPage 7 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.