Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	167.77	170.15	166.85	169.58	158.50	612,300
2023-03-17	171.72	171.72	164.37	166.47	155.60	769,300
2023-03-16	169.74	172.78	169.55	171.71	160.49	440,000
2023-03-15	170.30	172.64	169.46	171.22	160.04	481,000
2023-03-14	174.56	175.81	172.17	174.22	162.84	400,500
2023-03-13	169.48	173.27	167.88	171.50	160.30	596,100
2023-03-10	174.61	174.61	169.28	170.74	159.59	500,800
2023-03-09	179.39	180.46	174.34	175.00	163.57	401,500
2023-03-08	176.95	178.52	175.30	178.18	166.54	449,700
2023-03-07	179.84	180.27	177.33	177.77	166.16	379,300
2023-03-06	183.76	184.20	180.16	180.37	168.59	442,000
2023-03-03	182.00	183.37	179.47	183.33	171.35	411,000
2023-03-02	180.43	181.69	179.10	181.57	169.71	448,700
2023-03-01	181.21	184.00	180.53	181.12	169.29	385,400
2023-02-28	180.39	182.92	179.90	182.19	170.29	945,700
2023-02-27	183.85	185.46	180.94	181.87	169.29	596,400
2023-02-24	178.70	182.40	178.05	181.65	169.08	589,200
2023-02-23	183.16	185.00	179.82	181.74	169.17	985,300
2023-02-22	179.29	182.83	178.76	182.45	169.83	913,600
2023-02-21	180.60	181.96	177.67	179.00	166.62	733,400
2023-02-17	182.01	182.53	180.41	182.50	169.88	412,000
2023-02-16	183.35	183.91	181.56	182.05	169.46	299,700
2023-02-15	182.65	186.21	182.41	185.63	172.79	414,000
2023-02-14	184.67	186.43	182.29	184.24	171.50	593,100
2023-02-13	181.80	185.31	181.80	185.29	172.47	525,400
2023-02-10	180.51	181.93	179.73	181.39	168.84	489,100
2023-02-09	184.72	185.30	179.55	180.91	168.40	519,000
2023-02-08	182.30	184.70	182.30	183.51	170.82	439,600
2023-02-07	178.41	184.35	177.48	183.60	170.90	603,900
2023-02-06	179.78	180.88	177.85	178.54	166.19	462,000
2023-02-03	186.40	187.78	180.61	181.20	168.67	595,200
2023-02-02	183.67	189.85	183.67	188.56	175.52	1,306,900
2023-02-01	187.70	193.01	186.11	191.66	178.40	540,200
2023-01-31	186.73	189.63	185.47	189.44	176.34	445,900
2023-01-30	186.61	188.22	185.01	185.63	172.79	413,500
2023-01-27	186.77	188.48	185.48	187.45	174.48	320,000
2023-01-26	186.57	188.67	184.40	188.14	175.13	387,100
2023-01-25	187.85	188.08	183.72	185.09	172.29	1,140,900
2023-01-24	190.64	191.42	186.17	189.90	176.76	540,200
2023-01-23	190.90	192.70	189.37	191.90	178.63	416,200
2023-01-20	186.84	190.55	186.37	190.49	177.31	452,600
2023-01-19	187.94	189.19	184.16	186.14	173.26	400,100
2023-01-18	193.90	195.04	189.07	189.28	176.19	529,900
2023-01-17	195.41	195.46	192.88	193.51	180.12	494,500
2023-01-13	191.49	195.95	190.83	195.34	181.83	301,300
2023-01-12	193.53	193.89	190.79	192.98	179.63	329,400
2023-01-11	189.96	193.15	189.70	192.59	179.27	367,100
2023-01-10	188.34	190.35	187.38	189.73	176.61	260,300
2023-01-09	188.74	192.00	187.98	189.48	176.37	290,500
2023-01-06	184.90	188.53	184.25	188.31	175.28	250,300
2023-01-05	184.17	184.83	181.29	183.12	170.45	647,600
2023-01-04	185.86	186.92	184.39	186.79	173.87	487,100
2023-01-03	182.00	183.72	180.84	183.21	170.54	392,000
2022-12-30	179.95	181.22	179.20	181.00	168.48	246,400
2022-12-29	180.60	182.48	180.28	181.42	168.87	660,100
2022-12-28	182.93	183.80	179.02	179.08	166.69	246,700
2022-12-27	181.24	183.25	179.83	182.38	169.76	236,300
2022-12-23	178.51	181.85	177.62	181.11	168.58	283,400
2022-12-22	179.43	180.73	176.09	178.81	166.44	306,800
2022-12-21	179.63	181.94	178.81	180.93	168.41	310,700

← NewerPage 16 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.