Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	166.50	169.18	166.45	169.07	158.80	330,400
2023-06-14	169.34	170.39	166.47	167.09	156.94	346,900
2023-06-13	166.10	169.92	166.10	168.25	158.03	428,300
2023-06-12	163.16	166.81	162.35	165.74	155.67	393,300
2023-06-09	166.34	166.63	162.32	162.52	152.65	669,600
2023-06-08	170.81	171.57	163.58	166.25	156.15	693,100
2023-06-07	167.36	172.30	166.95	171.90	161.46	508,800
2023-06-06	164.70	167.94	164.70	167.52	157.35	480,000
2023-06-05	166.80	167.65	165.02	166.02	155.18	526,400
2023-06-02	161.29	166.50	161.12	166.33	155.47	507,700
2023-06-01	161.53	161.95	158.93	159.24	148.84	806,100
2023-05-31	161.84	162.44	159.99	161.13	150.60	2,481,400
2023-05-30	163.79	164.53	162.56	163.06	152.41	610,800
2023-05-26	165.51	166.57	162.69	162.97	152.32	575,200
2023-05-25	164.28	165.94	163.96	164.57	153.82	562,800
2023-05-24	168.66	168.66	164.39	164.78	154.02	676,700
2023-05-23	169.70	171.18	169.03	169.61	158.53	535,800
2023-05-22	170.53	171.42	168.61	170.77	159.62	681,700
2023-05-19	172.55	172.69	170.22	170.80	159.64	389,400
2023-05-18	169.99	171.47	168.86	171.02	159.85	457,600
2023-05-17	168.75	170.46	167.29	170.25	159.13	453,500
2023-05-16	172.02	172.02	167.20	168.19	157.20	664,600
2023-05-15	173.26	173.99	171.85	173.29	161.97	321,500
2023-05-12	173.16	173.93	170.92	173.15	161.84	460,000
2023-05-11	171.57	173.45	170.44	172.31	161.05	763,400
2023-05-10	171.55	172.68	170.03	172.51	161.24	554,100
2023-05-09	170.85	170.85	169.19	170.13	159.02	448,900
2023-05-08	173.14	173.14	169.70	171.84	160.62	313,900
2023-05-05	169.81	172.82	169.36	172.08	160.84	514,300
2023-05-04	170.43	170.43	167.90	168.15	157.17	743,300
2023-05-03	174.03	174.08	170.18	170.78	159.62	656,000
2023-05-02	172.99	173.63	170.07	173.36	162.04	589,000
2023-05-01	173.93	176.33	173.93	174.68	163.27	583,000
2023-04-28	169.99	174.63	169.99	174.48	163.08	747,900
2023-04-27	164.14	169.53	163.92	169.46	158.39	810,900
2023-04-26	167.00	170.60	161.90	165.12	154.33	1,673,000
2023-04-25	177.21	177.21	170.06	170.83	159.67	1,083,800
2023-04-24	178.58	179.21	177.61	179.12	167.42	461,600
2023-04-21	178.57	178.72	176.94	178.09	166.46	470,100
2023-04-20	179.81	180.39	177.52	177.99	166.36	436,000
2023-04-19	179.10	180.59	178.38	180.01	168.25	439,700
2023-04-18	179.45	180.40	178.18	179.30	167.59	618,800
2023-04-17	178.55	178.90	176.64	178.88	167.20	425,700
2023-04-14	178.80	180.01	177.02	177.94	166.32	279,400
2023-04-13	178.24	180.06	176.88	179.54	167.81	451,000
2023-04-12	179.15	179.98	176.92	177.19	165.62	497,000
2023-04-11	178.07	179.52	176.67	178.14	166.50	308,500
2023-04-10	175.40	177.55	175.08	177.17	165.60	385,400
2023-04-06	176.32	177.20	175.03	176.87	165.32	497,500
2023-04-05	174.81	176.84	174.81	176.79	165.24	456,400
2023-04-04	178.64	178.76	174.01	175.37	163.91	436,400
2023-04-03	177.72	179.93	177.32	178.36	166.71	433,600
2023-03-31	175.36	179.20	174.77	178.93	167.24	420,800
2023-03-30	174.31	175.19	173.85	174.16	162.78	298,400
2023-03-29	174.35	174.49	172.70	173.18	161.87	406,200
2023-03-28	172.13	173.70	171.53	172.57	161.30	305,000
2023-03-27	171.12	172.72	169.41	172.05	160.81	366,700
2023-03-24	168.59	170.38	166.56	169.74	158.65	537,200
2023-03-23	170.53	173.37	168.88	169.63	158.55	474,000
2023-03-22	172.31	175.42	170.47	170.66	159.51	492,200

← NewerPage 15 of 21 · 1,256 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.