Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	192.79	192.91	191.89	191.89	184.71	171
2025-01-16	190.87	190.87	190.28	190.87	183.72	194
2025-01-15	192.75	192.75	190.47	190.47	183.34	3
2025-01-14	188.39	189.27	188.39	189.27	182.18	5
2025-01-13	183.92	187.71	183.01	187.71	180.68	432
2025-01-10	186.22	186.22	185.28	185.28	178.34	229
2025-01-08	185.90	187.56	185.90	187.31	180.30	190
2025-01-07	190.28	190.63	187.77	187.77	180.74	1,166
2025-01-06	185.87	188.34	185.29	188.34	181.29	74
2025-01-03	183.53	184.72	182.29	184.37	177.47	239
2025-01-02	189.16	189.16	185.84	186.16	179.19	401
2024-12-30	188.50	188.50	185.86	186.92	179.92	931
2024-12-27	190.52	190.52	188.71	188.98	181.90	300
2024-12-24	188.95	189.68	188.46	188.46	181.41	45
2024-12-20	186.26	189.57	186.26	189.57	182.47	146
2024-12-19	188.13	188.17	186.95	187.83	180.79	377
2024-12-18	192.14	193.27	189.92	189.92	182.81	231
2024-12-17	190.42	192.95	190.42	191.80	184.62	328
2024-12-16	195.01	195.01	194.15	194.97	187.67	521
2024-12-13	196.68	198.40	195.80	196.67	189.30	142
2024-12-12	196.20	197.69	195.33	197.14	189.76	549
2024-12-11	202.36	203.36	199.58	200.02	192.53	729
2024-12-10	202.10	202.95	201.83	201.83	194.27	111
2024-12-09	203.42	205.66	203.42	205.41	197.72	16
2024-12-06	205.86	206.09	202.58	202.58	195.00	138
2024-12-05	203.90	203.90	202.12	202.18	194.61	239
2024-12-04	203.99	204.57	202.62	204.57	196.91	258
2024-12-03	206.82	206.82	204.34	205.66	197.11	167
2024-12-02	206.61	207.18	204.55	205.66	197.11	254
2024-11-29	204.72	206.18	204.36	205.95	197.39	615
2024-11-27	206.70	207.01	205.41	205.63	197.08	95
2024-11-26	207.50	207.50	204.73	205.80	197.25	398
2024-11-25	206.24	207.29	204.80	206.70	198.11	327
2024-11-22	200.29	202.07	200.29	201.62	193.24	1,000
2024-11-21	198.03	199.03	197.45	199.03	190.76	385
2024-11-20	196.96	198.00	196.42	196.42	188.26	290
2024-11-19	196.70	198.49	195.60	197.36	189.16	788
2024-11-18	198.42	198.94	196.85	198.92	190.65	157
2024-11-15	198.17	199.92	197.55	198.39	190.15	780
2024-11-14	202.35	203.74	199.39	199.39	191.10	186
2024-11-13	201.65	204.05	201.65	202.98	194.54	666
2024-11-12	205.41	205.59	203.21	203.31	194.86	934
2024-11-11	206.13	206.13	204.31	204.31	195.82	382
2024-11-08	206.21	206.55	205.43	205.84	197.28	276
2024-11-07	206.80	207.57	206.08	206.08	197.52	704
2024-11-06	209.25	209.25	204.85	205.02	196.50	811
2024-11-05	205.13	207.03	205.13	206.40	197.82	199
2024-11-04	206.12	207.78	205.57	205.57	197.03	90
2024-11-01	207.00	208.05	206.43	207.10	198.49	991
2024-10-31	208.06	209.35	207.75	208.87	200.19	159
2024-10-30	204.98	208.87	204.98	208.00	199.36	568
2024-10-29	206.83	207.65	206.52	206.88	198.28	636
2024-10-28	208.65	210.02	207.41	207.41	198.79	60
2024-10-25	206.96	206.96	204.22	206.15	197.59	408
2024-10-24	206.92	206.92	202.41	204.48	195.98	195
2024-10-23	216.33	217.64	208.06	208.45	199.78	1,223
2024-10-22	212.44	215.91	211.57	211.57	202.78	42
2024-10-21	218.00	218.00	214.86	215.48	206.53	19
2024-10-18	218.92	219.12	217.51	217.51	208.47	64
2024-10-17	219.18	220.18	216.71	216.77	207.76	1,084

← NewerPage 8 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.