Avery Dennison Corp historical data
| 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 |
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.