Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 223.14 | 223.23 | 221.28 | 221.95 | 211.03 | 390,000 |
| 2024-05-28 | 226.67 | 227.15 | 224.67 | 224.90 | 213.83 | 380,800 |
| 2024-05-24 | 227.88 | 228.77 | 225.91 | 227.05 | 215.88 | 197,600 |
| 2024-05-23 | 229.75 | 229.75 | 226.62 | 227.03 | 215.86 | 344,500 |
| 2024-05-22 | 229.00 | 229.98 | 228.11 | 229.22 | 217.94 | 345,000 |
| 2024-05-21 | 226.74 | 229.21 | 225.99 | 229.14 | 217.86 | 391,300 |
| 2024-05-20 | 225.93 | 227.26 | 225.44 | 226.05 | 214.93 | 345,400 |
| 2024-05-17 | 225.14 | 226.61 | 224.02 | 226.30 | 215.16 | 1,064,100 |
| 2024-05-16 | 225.64 | 226.89 | 224.54 | 224.58 | 213.53 | 410,300 |
| 2024-05-15 | 226.46 | 226.77 | 225.25 | 226.11 | 214.98 | 262,300 |
| 2024-05-14 | 225.80 | 226.04 | 224.01 | 225.74 | 214.63 | 330,200 |
| 2024-05-13 | 226.49 | 227.30 | 223.84 | 225.07 | 213.99 | 374,300 |
| 2024-05-10 | 228.13 | 228.13 | 225.01 | 225.61 | 214.51 | 382,900 |
| 2024-05-09 | 225.00 | 228.15 | 224.26 | 227.64 | 216.44 | 417,000 |
| 2024-05-08 | 223.62 | 225.55 | 223.56 | 225.10 | 214.02 | 423,200 |
| 2024-05-07 | 223.18 | 225.26 | 223.10 | 223.90 | 212.88 | 295,700 |
| 2024-05-06 | 222.00 | 223.62 | 220.83 | 222.14 | 211.21 | 499,400 |
| 2024-05-03 | 220.78 | 222.62 | 220.50 | 221.55 | 210.65 | 320,000 |
| 2024-05-02 | 218.84 | 220.50 | 217.28 | 219.51 | 208.71 | 364,500 |
| 2024-05-01 | 218.66 | 221.95 | 216.37 | 217.83 | 207.11 | 432,900 |
| 2024-04-30 | 216.90 | 219.00 | 215.46 | 217.28 | 206.59 | 625,100 |
| 2024-04-29 | 220.00 | 222.23 | 217.86 | 218.39 | 207.64 | 437,900 |
| 2024-04-26 | 217.73 | 220.61 | 217.58 | 219.03 | 208.25 | 556,600 |
| 2024-04-25 | 211.84 | 217.75 | 211.84 | 217.16 | 206.47 | 672,100 |
| 2024-04-24 | 217.64 | 224.60 | 210.54 | 212.42 | 201.97 | 798,700 |
| 2024-04-23 | 211.14 | 212.24 | 209.92 | 211.33 | 200.93 | 852,600 |
| 2024-04-22 | 211.68 | 213.35 | 210.65 | 211.77 | 201.35 | 428,200 |
| 2024-04-19 | 209.32 | 212.00 | 209.32 | 211.57 | 201.16 | 618,600 |
| 2024-04-18 | 209.92 | 210.95 | 208.41 | 209.35 | 199.05 | 340,600 |
| 2024-04-17 | 212.77 | 213.32 | 208.74 | 208.92 | 198.64 | 442,700 |
| 2024-04-16 | 211.35 | 212.09 | 209.38 | 211.09 | 200.70 | 333,600 |
| 2024-04-15 | 213.95 | 215.49 | 210.27 | 211.28 | 200.88 | 286,400 |
| 2024-04-12 | 212.75 | 214.81 | 211.10 | 211.23 | 200.84 | 460,400 |
| 2024-04-11 | 215.70 | 216.54 | 214.52 | 215.00 | 204.42 | 325,200 |
| 2024-04-10 | 216.68 | 217.98 | 215.34 | 215.52 | 204.91 | 389,000 |
| 2024-04-09 | 218.44 | 219.72 | 217.42 | 219.52 | 208.72 | 293,400 |
| 2024-04-08 | 218.62 | 220.31 | 217.29 | 218.20 | 207.46 | 322,600 |
| 2024-04-05 | 216.85 | 218.69 | 215.88 | 218.11 | 207.38 | 361,100 |
| 2024-04-04 | 222.76 | 223.92 | 216.83 | 217.14 | 206.45 | 385,600 |
| 2024-04-03 | 220.39 | 221.58 | 219.52 | 221.14 | 210.26 | 358,800 |
| 2024-04-02 | 222.56 | 222.65 | 219.71 | 220.37 | 209.53 | 402,900 |
| 2024-04-01 | 223.41 | 224.38 | 222.20 | 223.57 | 212.57 | 256,000 |
| 2024-03-28 | 224.35 | 225.26 | 223.07 | 223.25 | 212.26 | 316,700 |
| 2024-03-27 | 220.06 | 224.24 | 219.09 | 224.24 | 213.21 | 470,200 |
| 2024-03-26 | 217.44 | 223.07 | 217.44 | 219.41 | 208.61 | 648,300 |
| 2024-03-25 | 215.89 | 217.61 | 215.60 | 217.31 | 206.62 | 339,400 |
| 2024-03-22 | 219.20 | 219.20 | 215.11 | 215.58 | 204.97 | 343,100 |
| 2024-03-21 | 217.00 | 219.76 | 216.13 | 218.63 | 207.87 | 284,600 |
| 2024-03-20 | 215.43 | 217.27 | 214.20 | 216.47 | 205.82 | 308,000 |
| 2024-03-19 | 214.89 | 216.22 | 214.25 | 215.21 | 204.62 | 368,700 |
| 2024-03-18 | 215.89 | 217.16 | 214.32 | 214.47 | 203.92 | 355,900 |
| 2024-03-15 | 214.16 | 217.92 | 214.16 | 215.68 | 205.07 | 643,700 |
| 2024-03-14 | 214.08 | 216.47 | 212.77 | 215.97 | 205.34 | 462,400 |
| 2024-03-13 | 217.38 | 217.82 | 214.50 | 214.83 | 204.26 | 453,400 |
| 2024-03-12 | 216.28 | 217.01 | 214.37 | 216.79 | 206.12 | 281,600 |
| 2024-03-11 | 215.29 | 216.63 | 212.08 | 215.97 | 205.34 | 309,000 |
| 2024-03-08 | 216.41 | 218.39 | 215.40 | 215.73 | 205.11 | 391,800 |
| 2024-03-07 | 215.69 | 216.80 | 215.23 | 216.14 | 205.50 | 285,900 |
| 2024-03-06 | 216.26 | 216.99 | 213.99 | 214.02 | 203.49 | 345,800 |
| 2024-03-05 | 215.13 | 217.75 | 215.13 | 216.17 | 205.53 | 419,600 |
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.