Avery Dennison Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	175.60	179.74	173.13	178.07	178.07	5
2026-10-19	173.02	176.69	173.02	176.37	176.37	1,275
2026-10-16	175.99	179.63	171.49	176.48	176.48	217
2026-10-15	173.51	178.34	171.47	175.34	175.34	23
2026-10-14	168.52	172.84	168.52	170.96	170.96	1,311
2026-10-13	171.21	172.78	167.75	170.02	170.02	3
2026-10-12	171.18	171.19	164.29	168.49	168.49	5
2026-10-09	169.47	169.47	165.31	167.33	167.33	139
2026-10-08	168.18	168.18	164.63	166.01	166.01	365
2026-10-07	169.47	171.65	166.00	167.79	167.79	14
2026-10-06	170.36	172.33	169.64	169.64	169.64	402
2026-10-05	168.50	172.95	167.30	169.61	169.61	7
2026-10-02	175.00	175.29	170.87	171.16	171.16	703
2026-10-01	171.98	173.02	168.44	171.67	171.67	961
2026-09-30	170.95	172.09	169.00	170.56	170.56	213
2026-09-29	174.00	174.29	169.76	170.38	170.38	0
2026-09-28	168.94	172.84	166.03	171.60	171.60	402
2026-09-25	169.40	173.31	168.77	171.22	171.22	963
2026-09-24	172.64	175.94	168.93	168.93	168.93	531
2026-09-23	170.35	173.90	170.35	173.78	173.78	28
2026-09-22	170.33	172.22	170.06	170.61	170.61	541
2026-09-21	171.01	174.46	166.83	170.10	170.10	757

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.