Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	182.45	182.72	179.88	181.04	170.78	262,800
2023-09-08	182.38	183.91	180.55	181.06	170.79	339,300
2023-09-07	182.90	184.00	181.10	182.41	172.07	411,000
2023-09-06	183.99	185.53	182.92	183.45	173.05	327,400
2023-09-05	187.17	187.30	183.98	184.06	173.62	412,100
2023-09-01	189.52	192.31	188.76	189.02	177.54	391,300
2023-08-31	187.64	189.39	187.03	188.38	176.94	386,000
2023-08-30	187.52	188.45	187.19	187.81	176.40	288,700
2023-08-29	186.43	187.77	185.68	187.52	176.13	338,600
2023-08-28	186.12	187.94	185.41	186.06	174.76	335,400
2023-08-25	182.48	185.37	181.60	184.36	173.16	557,200
2023-08-24	181.81	185.26	181.51	181.53	170.50	523,700
2023-08-23	182.19	183.46	179.97	181.97	170.92	666,200
2023-08-22	177.85	179.45	176.01	176.62	165.89	366,500
2023-08-21	177.02	178.04	176.38	177.67	166.88	214,300
2023-08-18	176.60	177.76	176.55	177.15	166.39	379,200
2023-08-17	179.02	181.32	176.96	177.31	166.54	399,000
2023-08-16	179.56	180.80	178.29	178.29	167.46	356,700
2023-08-15	182.69	183.78	180.06	180.32	169.37	261,000
2023-08-14	183.92	184.98	183.37	184.23	173.04	288,100
2023-08-11	183.57	185.34	183.57	184.96	173.73	293,500
2023-08-10	185.02	187.11	184.37	184.69	173.47	304,900
2023-08-09	184.82	186.24	183.55	183.62	172.47	333,100
2023-08-08	184.77	186.06	183.32	184.58	173.37	359,600
2023-08-07	186.91	188.13	184.80	186.88	175.53	586,000
2023-08-04	185.87	188.19	184.88	185.02	173.78	425,800
2023-08-03	185.35	188.83	183.56	185.16	173.91	679,100
2023-08-02	184.08	187.26	183.44	185.15	173.90	652,900
2023-08-01	182.81	186.26	181.38	185.28	174.03	646,200
2023-07-31	185.17	188.28	183.01	184.01	172.83	595,800
2023-07-28	186.04	187.39	183.50	184.60	173.39	893,600
2023-07-27	182.59	185.88	181.44	183.48	172.34	1,025,800
2023-07-26	173.42	181.36	173.27	180.62	169.65	1,288,800
2023-07-25	167.71	175.61	166.62	174.66	164.05	1,851,700
2023-07-24	178.34	179.31	176.75	177.61	166.82	587,800
2023-07-21	177.10	178.82	174.78	178.37	167.54	483,800
2023-07-20	177.50	177.77	175.46	177.04	166.29	441,500
2023-07-19	177.23	178.06	176.45	177.42	166.64	490,700
2023-07-18	176.23	178.11	175.98	177.34	166.57	596,200
2023-07-17	177.34	178.88	176.24	176.78	166.04	496,400
2023-07-14	179.98	180.25	176.85	178.42	167.58	318,700
2023-07-13	178.57	180.44	177.74	179.73	168.81	518,700
2023-07-12	178.73	180.94	177.51	177.92	167.11	710,800
2023-07-11	174.21	177.04	173.58	176.93	166.18	596,400
2023-07-10	169.40	174.45	169.34	173.27	162.75	507,400
2023-07-07	169.68	172.96	169.46	171.65	161.22	578,900
2023-07-06	167.36	169.84	166.87	169.67	159.36	453,500
2023-07-05	170.71	170.88	167.96	168.63	158.39	612,000
2023-07-03	171.60	173.60	171.60	173.48	162.94	259,000
2023-06-30	168.68	172.17	167.41	171.80	161.37	424,800
2023-06-29	164.22	168.47	163.83	167.99	157.79	413,200
2023-06-28	170.01	170.01	164.81	165.47	155.42	614,300
2023-06-27	169.74	171.19	167.70	170.40	160.05	323,000
2023-06-26	167.78	169.66	167.33	169.19	158.91	455,300
2023-06-23	165.95	168.37	165.40	167.85	157.66	931,900
2023-06-22	169.56	169.56	166.44	167.91	157.71	449,700
2023-06-21	167.53	170.22	166.53	169.79	159.48	480,300
2023-06-20	169.60	170.93	167.25	168.04	157.83	382,100
2023-06-16	169.80	171.95	168.46	171.09	160.70	922,200
2023-06-15	166.50	169.18	166.45	169.07	158.80	330,400

← NewerPage 14 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.