Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 214.89 | 216.34 | 214.23 | 216.19 | 206.35 | 271,600 |
| 2024-08-21 | 213.39 | 215.66 | 211.16 | 214.91 | 205.13 | 507,000 |
| 2024-08-20 | 213.26 | 213.40 | 210.65 | 212.33 | 202.67 | 498,900 |
| 2024-08-19 | 213.57 | 214.41 | 212.38 | 213.26 | 203.55 | 401,100 |
| 2024-08-16 | 211.88 | 213.56 | 210.46 | 212.97 | 203.28 | 757,200 |
| 2024-08-15 | 210.89 | 213.75 | 210.44 | 212.51 | 202.84 | 396,700 |
| 2024-08-14 | 209.03 | 209.81 | 208.18 | 208.95 | 199.44 | 283,300 |
| 2024-08-13 | 208.68 | 209.69 | 205.96 | 209.09 | 199.57 | 236,500 |
| 2024-08-12 | 207.27 | 208.30 | 205.61 | 207.46 | 198.02 | 269,500 |
| 2024-08-09 | 206.58 | 208.05 | 204.43 | 207.86 | 198.40 | 271,500 |
| 2024-08-08 | 203.95 | 208.31 | 202.56 | 207.73 | 198.27 | 541,900 |
| 2024-08-07 | 207.17 | 208.87 | 202.47 | 202.82 | 193.59 | 496,000 |
| 2024-08-06 | 202.71 | 208.40 | 201.72 | 205.62 | 196.26 | 545,100 |
| 2024-08-05 | 211.11 | 211.11 | 201.22 | 202.27 | 193.06 | 613,100 |
| 2024-08-02 | 212.52 | 212.52 | 207.57 | 210.38 | 200.80 | 530,300 |
| 2024-08-01 | 216.78 | 217.70 | 212.15 | 214.05 | 204.31 | 507,500 |
| 2024-07-31 | 216.62 | 218.58 | 214.42 | 216.83 | 206.96 | 513,300 |
| 2024-07-30 | 212.46 | 216.87 | 212.46 | 215.78 | 205.96 | 473,300 |
| 2024-07-29 | 214.91 | 215.40 | 212.54 | 212.91 | 203.22 | 607,500 |
| 2024-07-26 | 211.71 | 214.03 | 210.80 | 213.74 | 204.01 | 523,000 |
| 2024-07-25 | 210.00 | 214.12 | 208.57 | 209.10 | 199.58 | 784,100 |
| 2024-07-24 | 219.52 | 219.52 | 214.30 | 214.79 | 205.01 | 898,500 |
| 2024-07-23 | 229.53 | 233.48 | 216.46 | 220.56 | 210.52 | 775,900 |
| 2024-07-22 | 219.92 | 224.77 | 219.16 | 224.18 | 213.98 | 654,100 |
| 2024-07-19 | 224.14 | 224.14 | 219.62 | 219.99 | 209.98 | 364,900 |
| 2024-07-18 | 222.00 | 226.09 | 221.32 | 223.93 | 213.74 | 463,500 |
| 2024-07-17 | 222.95 | 224.94 | 221.49 | 222.85 | 212.71 | 477,900 |
| 2024-07-16 | 219.87 | 223.68 | 218.17 | 223.47 | 213.30 | 531,000 |
| 2024-07-15 | 221.14 | 222.42 | 218.70 | 218.85 | 208.89 | 331,600 |
| 2024-07-12 | 219.41 | 221.93 | 217.95 | 220.68 | 210.64 | 506,600 |
| 2024-07-11 | 218.53 | 220.50 | 217.42 | 217.84 | 207.92 | 438,800 |
| 2024-07-10 | 214.53 | 216.77 | 213.02 | 216.52 | 206.66 | 318,900 |
| 2024-07-09 | 215.08 | 215.16 | 212.79 | 213.00 | 203.31 | 588,500 |
| 2024-07-08 | 217.03 | 217.74 | 214.11 | 215.10 | 205.31 | 708,100 |
| 2024-07-05 | 216.13 | 216.41 | 213.86 | 216.04 | 206.21 | 355,200 |
| 2024-07-03 | 214.83 | 216.93 | 213.99 | 216.83 | 206.96 | 235,500 |
| 2024-07-02 | 213.17 | 215.21 | 211.84 | 215.12 | 205.33 | 389,800 |
| 2024-07-01 | 219.38 | 219.52 | 212.49 | 213.36 | 203.65 | 536,700 |
| 2024-06-28 | 223.45 | 224.80 | 217.42 | 218.65 | 208.70 | 812,300 |
| 2024-06-27 | 223.64 | 224.77 | 222.26 | 223.40 | 213.23 | 277,700 |
| 2024-06-26 | 224.97 | 224.97 | 222.78 | 224.06 | 213.86 | 337,100 |
| 2024-06-25 | 229.29 | 230.88 | 225.67 | 225.72 | 215.45 | 297,400 |
| 2024-06-24 | 226.95 | 231.53 | 226.92 | 229.52 | 219.07 | 423,500 |
| 2024-06-21 | 226.38 | 227.36 | 224.64 | 226.94 | 216.61 | 888,100 |
| 2024-06-20 | 226.56 | 228.16 | 224.82 | 226.00 | 215.71 | 488,500 |
| 2024-06-18 | 229.46 | 230.43 | 226.33 | 227.04 | 216.71 | 499,600 |
| 2024-06-17 | 226.00 | 228.71 | 224.20 | 228.39 | 217.99 | 289,400 |
| 2024-06-14 | 227.16 | 228.54 | 224.18 | 226.53 | 216.22 | 307,200 |
| 2024-06-13 | 227.88 | 228.84 | 225.06 | 228.36 | 217.97 | 307,900 |
| 2024-06-12 | 226.93 | 228.40 | 225.85 | 228.21 | 217.82 | 257,600 |
| 2024-06-11 | 224.08 | 225.26 | 222.16 | 225.23 | 214.98 | 223,200 |
| 2024-06-10 | 225.56 | 225.56 | 222.26 | 224.74 | 214.51 | 269,900 |
| 2024-06-07 | 226.92 | 227.80 | 226.21 | 226.29 | 215.99 | 245,200 |
| 2024-06-06 | 227.55 | 228.26 | 225.96 | 226.92 | 216.59 | 746,400 |
| 2024-06-05 | 226.53 | 228.19 | 226.09 | 227.92 | 217.55 | 308,400 |
| 2024-06-04 | 226.44 | 227.77 | 225.42 | 227.47 | 216.28 | 409,100 |
| 2024-06-03 | 228.32 | 229.28 | 223.68 | 227.15 | 215.97 | 531,100 |
| 2024-05-31 | 223.37 | 228.10 | 222.42 | 227.59 | 216.39 | 968,600 |
| 2024-05-30 | 222.28 | 224.19 | 222.07 | 223.48 | 212.48 | 461,500 |
| 2024-05-29 | 223.14 | 223.23 | 221.28 | 221.95 | 211.03 | 390,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1996-12-23 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1.0000 USD |
| 2026-06-03 | 1.0000 USD |
| 2026-03-04 | 0.9400 USD |
| 2025-12-03 | 0.9400 USD |
| 2025-09-03 | 0.9400 USD |
| 2025-06-04 | 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.