Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	218.40	218.62	216.62	216.62	207.62	371
2024-10-15	221.63	221.78	220.09	220.85	211.67	642
2024-10-14	217.79	221.18	215.02	219.42	210.30	224
2024-10-11	215.30	218.30	215.30	217.71	208.66	268
2024-10-10	214.35	214.72	213.72	214.05	205.16	204
2024-10-09	215.27	216.00	214.58	215.54	206.58	173
2024-10-08	215.48	215.48	211.80	213.33	204.46	188
2024-10-07	213.77	215.38	213.77	213.82	204.93	95
2024-10-04	214.97	214.97	212.71	214.36	205.45	936
2024-10-03	215.27	215.41	215.19	215.19	206.25	19
2024-10-02	218.44	219.57	218.44	219.06	209.96	328
2024-10-01	219.10	220.80	218.39	219.91	210.77	303
2024-09-30	222.87	222.87	220.67	220.97	211.79	232
2024-09-27	223.43	224.17	222.73	223.75	214.45	1,243
2024-09-26	220.57	222.33	219.95	222.33	213.09	196
2024-09-25	219.93	219.93	217.49	217.98	208.92	71
2024-09-24	218.06	219.00	217.30	218.70	209.61	79
2024-09-23	211.08	215.74	211.08	215.74	206.77	40
2024-09-20	216.15	216.15	213.08	213.08	204.22	210
2024-09-19	213.45	215.70	213.00	215.70	206.74	41
2024-09-18	216.20	216.20	214.18	214.18	205.27	84
2024-09-17	221.99	222.80	220.38	220.67	211.50	977
2024-09-16	220.48	222.54	220.48	221.41	212.21	181
2024-09-13	219.99	221.12	218.81	221.12	211.93	67
2024-09-12	218.51	219.89	217.58	217.61	208.57	368
2024-09-11	217.26	218.57	213.09	215.71	206.74	780
2024-09-10	219.27	220.59	219.27	219.93	210.79	41
2024-09-09	218.29	219.07	218.29	218.92	209.82	216
2024-09-06	218.75	218.75	216.96	217.34	208.31	66
2024-09-05	220.17	220.17	217.66	218.00	208.94	206
2024-09-04	220.16	220.63	218.63	218.63	209.54	125
2024-09-03	221.40	222.07	219.27	220.97	210.95	1,578
2024-08-30	219.92	222.39	219.21	220.14	210.15	1,653
2024-08-29	218.73	219.91	217.96	219.32	209.37	262
2024-08-28	216.73	219.50	216.73	219.50	209.54	52
2024-08-27	217.56	219.39	217.56	218.33	208.42	3
2024-08-23	217.42	218.82	217.07	218.57	208.65	42
2024-08-22	214.37	215.15	214.37	214.55	204.81	211
2024-08-21	212.74	215.37	212.74	215.37	205.60	201
2024-08-20	212.75	212.75	211.35	211.35	201.76	2
2024-08-19	212.79	212.79	212.79	212.79	203.14	1
2024-08-16	211.53	212.16	210.47	210.94	201.37	1,015
2024-08-15	211.30	212.55	210.74	211.97	202.35	386
2024-08-14	210.01	210.01	208.92	209.05	199.56	1,293
2024-08-13	209.33	209.50	207.70	207.70	198.28	40
2024-08-12	207.82	207.82	205.89	206.70	197.32	141
2024-08-09	206.58	206.79	206.23	206.79	197.41	660
2024-08-08	203.95	207.69	203.95	207.69	198.26	3,166
2024-08-07	207.90	208.84	207.34	207.43	198.01	622
2024-08-06	203.24	207.83	203.24	206.95	197.56	181
2024-08-05	205.74	206.69	201.89	202.24	193.06	303
2024-08-02	212.52	212.52	207.76	208.65	199.18	661
2024-08-01	217.51	217.74	213.51	213.51	203.83	354
2024-07-31	215.73	217.96	215.51	217.96	208.07	1,050
2024-07-30	214.50	215.48	214.50	215.48	205.70	682
2024-07-26	211.32	212.69	211.10	212.37	202.73	283
2024-07-25	214.95	214.95	206.82	211.55	201.95	805
2024-07-24	218.53	218.96	218.53	218.95	209.02	18
2024-07-23	230.34	230.34	217.35	219.31	209.36	465
2024-07-22	219.92	223.03	219.92	223.03	212.91	523

← NewerPage 9 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.