Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	217.41	219.57	216.04	216.13	204.72	375,100
2024-03-01	216.00	217.84	215.05	216.72	205.28	255,800
2024-02-29	214.66	216.92	214.15	216.53	205.10	1,083,800
2024-02-28	213.03	215.14	212.82	214.16	202.86	302,000
2024-02-27	214.74	215.59	213.53	214.10	202.80	318,100
2024-02-26	214.54	214.98	212.96	214.31	203.00	322,000
2024-02-23	216.82	217.53	214.09	214.69	203.36	455,600
2024-02-22	212.00	216.44	211.35	216.42	205.00	572,400
2024-02-21	210.01	211.10	208.73	210.93	199.80	359,900
2024-02-20	207.76	211.53	207.53	209.71	198.64	606,800
2024-02-16	208.33	211.71	208.33	208.83	197.81	306,400
2024-02-15	206.94	208.93	206.68	208.67	197.66	259,800
2024-02-14	204.75	206.46	204.25	206.39	195.50	333,100
2024-02-13	203.74	204.71	201.92	203.85	193.09	345,700
2024-02-12	205.42	208.46	204.75	206.81	195.90	442,000
2024-02-09	202.53	205.15	202.01	204.77	193.96	450,200
2024-02-08	203.92	204.52	200.42	202.97	192.26	354,800
2024-02-07	199.80	203.25	198.78	203.07	192.35	494,600
2024-02-06	195.71	199.07	194.71	198.44	187.97	573,900
2024-02-05	196.76	198.85	195.56	195.94	185.60	1,091,400
2024-02-02	197.85	199.66	194.78	198.86	188.37	693,200
2024-02-01	200.72	201.66	194.15	199.46	188.93	648,300
2024-01-31	203.34	203.77	196.92	199.45	188.92	1,177,600
2024-01-30	198.96	202.31	198.65	201.24	190.62	708,700
2024-01-29	200.52	201.00	197.88	199.91	189.36	601,400
2024-01-26	201.23	201.59	199.59	201.00	190.39	404,400
2024-01-25	201.38	202.98	199.38	200.41	189.83	393,700
2024-01-24	201.88	203.17	198.42	198.46	187.99	319,100
2024-01-23	203.07	204.51	200.37	201.03	190.42	407,700
2024-01-22	200.72	202.62	200.63	202.08	191.42	337,400
2024-01-19	198.99	200.71	197.45	200.60	190.01	350,000
2024-01-18	196.51	198.61	195.48	198.49	188.02	274,200
2024-01-17	195.39	196.54	195.00	196.37	186.01	307,500
2024-01-16	195.56	196.45	194.03	196.18	185.83	328,500
2024-01-12	198.21	198.34	195.30	197.12	186.72	273,100
2024-01-11	195.80	196.83	194.15	196.72	186.34	311,100
2024-01-10	195.36	196.21	194.48	196.08	185.73	350,100
2024-01-09	193.79	195.52	193.49	195.40	185.09	428,600
2024-01-08	195.94	196.53	194.34	195.39	185.08	543,400
2024-01-05	194.74	197.27	194.74	196.09	185.74	491,700
2024-01-04	195.99	197.26	195.28	195.68	185.35	612,000
2024-01-03	197.24	199.34	193.53	196.73	186.35	475,900
2024-01-02	198.70	201.02	197.64	199.67	189.13	434,800
2023-12-29	202.20	203.29	201.25	202.16	191.49	214,600
2023-12-28	202.61	202.98	201.56	202.78	192.08	178,500
2023-12-27	202.29	203.31	201.43	202.75	192.05	186,300
2023-12-26	201.61	202.42	200.74	201.90	191.25	203,500
2023-12-22	202.72	202.74	196.24	201.60	190.96	325,000
2023-12-21	202.48	203.70	201.41	202.70	192.00	303,400
2023-12-20	200.10	202.58	199.91	201.10	190.49	631,700
2023-12-19	200.13	201.03	199.44	200.48	189.90	282,500
2023-12-18	199.27	199.56	197.00	198.95	188.45	376,000
2023-12-15	198.30	200.28	196.77	197.78	187.34	706,400
2023-12-14	199.00	201.62	198.15	198.95	188.45	351,300
2023-12-13	190.27	196.92	190.22	196.46	186.09	406,100
2023-12-12	193.07	193.87	190.04	190.93	180.85	443,700
2023-12-11	191.73	192.82	190.57	192.74	182.57	286,100
2023-12-08	193.78	194.89	191.44	191.71	181.59	330,400
2023-12-07	193.31	194.08	192.55	193.99	183.75	333,700
2023-12-06	194.38	195.39	192.93	193.15	182.96	497,900

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.