Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	193.60	193.69	190.94	193.21	183.01	517,700
2023-12-04	194.05	197.47	194.05	195.52	184.43	509,300
2023-12-01	194.25	196.57	193.71	195.19	184.12	433,800
2023-11-30	192.77	194.67	190.29	194.50	183.47	1,473,100
2023-11-29	190.53	192.39	190.53	192.36	181.45	376,800
2023-11-28	190.56	190.57	188.92	189.70	178.94	303,600
2023-11-27	188.66	190.62	187.93	190.23	179.44	352,800
2023-11-24	190.40	190.40	188.83	189.74	178.98	132,000
2023-11-22	190.07	190.32	188.59	189.80	179.04	262,700
2023-11-21	189.78	190.57	188.23	189.47	178.73	354,600
2023-11-20	189.59	189.87	186.66	189.64	178.89	352,000
2023-11-17	190.63	190.83	189.17	189.96	179.19	378,100
2023-11-16	188.73	189.63	187.46	189.17	178.44	376,700
2023-11-15	188.59	192.05	188.26	188.97	178.26	447,000
2023-11-14	182.80	188.00	182.68	187.95	177.29	386,200
2023-11-13	179.45	181.21	178.30	179.67	169.48	411,100
2023-11-10	178.17	180.15	176.78	180.09	169.88	365,300
2023-11-09	179.98	180.44	177.11	177.84	167.76	396,900
2023-11-08	177.63	178.73	176.75	178.63	168.50	376,100
2023-11-07	178.67	179.44	176.91	177.25	167.20	300,100
2023-11-06	181.36	182.04	177.84	179.11	168.96	470,500
2023-11-03	178.49	181.31	177.90	181.24	170.96	690,000
2023-11-02	175.83	177.76	175.10	176.21	166.22	463,600
2023-11-01	174.42	174.44	171.05	173.87	164.01	402,500
2023-10-31	172.69	174.46	171.75	174.07	164.20	432,900
2023-10-30	172.04	173.49	170.42	172.63	162.84	431,100
2023-10-27	171.64	172.84	169.85	170.54	160.87	476,800
2023-10-26	165.59	172.46	165.21	170.85	161.16	619,100
2023-10-25	168.36	172.17	165.76	168.33	158.79	1,216,400
2023-10-24	173.40	176.09	172.43	173.07	163.26	827,400
2023-10-23	172.94	173.94	171.16	171.27	161.56	526,200
2023-10-20	177.28	177.30	173.80	173.87	164.01	422,400
2023-10-19	177.79	181.40	176.72	176.93	166.90	392,300
2023-10-18	183.03	184.98	179.12	179.22	169.06	356,600
2023-10-17	181.01	184.86	180.49	184.27	173.82	326,600
2023-10-16	184.73	185.36	182.52	182.70	172.34	330,800
2023-10-13	184.35	184.35	180.97	182.69	172.33	331,900
2023-10-12	186.39	186.39	181.80	183.27	172.88	335,500
2023-10-11	185.06	186.67	184.43	186.51	175.94	448,200
2023-10-10	185.47	186.20	184.08	184.31	173.86	392,100
2023-10-09	183.35	185.03	182.07	184.71	174.24	337,900
2023-10-06	181.85	184.69	180.46	183.80	173.38	481,900
2023-10-05	183.04	184.92	182.04	182.79	172.43	475,400
2023-10-04	181.71	183.56	180.07	183.32	172.93	567,400
2023-10-03	179.74	182.61	179.19	179.50	169.32	434,300
2023-10-02	181.75	182.49	179.90	181.52	171.23	582,800
2023-09-29	185.12	186.92	182.39	182.67	172.31	516,700
2023-09-28	182.86	183.94	181.67	183.54	173.13	447,300
2023-09-27	183.61	184.32	181.48	182.03	171.71	539,700
2023-09-26	184.12	185.39	182.54	182.54	172.19	613,300
2023-09-25	180.95	185.35	180.95	185.05	174.56	516,900
2023-09-22	180.46	182.63	180.46	180.86	170.61	452,700
2023-09-21	183.38	183.51	180.02	180.07	169.86	587,800
2023-09-20	183.95	186.90	183.16	183.67	173.26	492,200
2023-09-19	181.83	182.38	179.41	182.20	171.87	546,600
2023-09-18	180.81	182.32	179.28	182.00	171.68	448,800
2023-09-15	182.90	182.90	180.07	180.56	170.32	764,700
2023-09-14	182.74	183.58	181.68	182.91	172.54	484,000
2023-09-13	181.93	182.18	180.39	181.23	170.95	344,900
2023-09-12	180.33	181.96	180.33	181.88	171.57	301,000

← NewerPage 13 of 79 · 4,730 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.