Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	176.59	179.48	175.78	178.36	166.02	433,300
2022-12-19	179.52	180.42	175.46	176.48	164.27	389,000
2022-12-16	179.92	181.36	178.36	179.29	166.89	797,400
2022-12-15	180.75	181.78	178.64	181.32	168.78	543,500
2022-12-14	185.31	186.73	180.60	181.85	169.27	397,000
2022-12-13	186.20	186.20	182.49	185.44	172.61	535,700
2022-12-12	177.92	179.50	176.02	179.50	167.08	509,800
2022-12-09	177.95	181.39	177.21	177.73	165.44	646,900
2022-12-08	192.85	193.07	177.31	179.22	166.82	1,353,500
2022-12-07	191.21	193.95	190.95	191.76	178.49	463,100
2022-12-06	190.65	192.32	188.09	190.98	177.77	512,500
2022-12-05	190.33	192.09	187.53	191.36	177.42	660,500
2022-12-02	190.60	193.75	190.17	192.60	178.57	376,100
2022-12-01	194.61	195.52	191.90	193.17	179.10	391,700
2022-11-30	187.94	193.62	185.50	193.33	179.25	600,400
2022-11-29	187.27	189.62	186.66	188.42	174.70	351,100
2022-11-28	190.98	192.45	187.24	187.73	174.06	349,900
2022-11-25	193.80	193.80	191.05	192.36	178.35	186,900
2022-11-23	191.41	193.80	191.28	193.01	178.95	793,600
2022-11-22	190.00	191.54	188.60	191.30	177.37	500,800
2022-11-21	187.27	189.27	186.39	189.18	175.40	391,500
2022-11-18	188.46	189.25	186.00	188.22	174.51	612,100
2022-11-17	185.50	186.95	184.43	185.85	172.32	738,000
2022-11-16	185.36	186.93	184.29	186.55	172.96	421,600
2022-11-15	183.75	186.09	182.23	185.28	171.79	510,600
2022-11-14	182.82	185.80	180.50	180.55	167.40	561,900
2022-11-11	182.86	185.30	180.96	183.83	170.44	699,700
2022-11-10	177.29	182.96	176.57	182.67	169.37	694,300
2022-11-09	174.56	175.63	167.45	170.60	158.18	847,400
2022-11-08	177.32	181.00	173.63	176.09	163.27	733,400
2022-11-07	175.70	176.66	173.96	176.14	163.31	446,000
2022-11-04	170.96	175.86	170.66	174.56	161.85	621,000
2022-11-03	164.28	169.41	162.94	167.55	155.35	428,300
2022-11-02	168.55	171.61	164.91	165.50	153.45	542,200
2022-11-01	171.70	171.70	166.83	168.78	156.49	436,200
2022-10-31	171.64	172.91	169.39	169.55	157.20	484,000
2022-10-28	168.79	172.56	167.17	171.63	159.13	565,300
2022-10-27	162.37	170.84	162.37	168.43	156.16	1,186,100
2022-10-26	175.24	177.62	162.70	163.24	151.35	1,449,900
2022-10-25	173.00	177.74	171.77	177.01	164.12	622,200
2022-10-24	172.38	174.18	170.08	173.62	160.98	586,800
2022-10-21	169.02	171.56	168.56	171.04	158.58	476,200
2022-10-20	171.71	173.90	168.12	168.72	156.43	353,000
2022-10-19	172.39	173.90	170.27	171.27	158.80	216,400
2022-10-18	173.61	175.54	172.15	173.19	160.58	386,300
2022-10-17	169.30	170.64	168.52	169.50	157.16	346,100
2022-10-14	167.75	169.20	165.68	166.51	154.38	882,000
2022-10-13	159.09	167.53	157.28	166.34	154.23	447,300
2022-10-12	166.83	168.15	163.39	163.46	151.56	257,300
2022-10-11	164.35	168.48	164.27	166.37	154.25	449,600
2022-10-10	166.95	167.34	163.79	165.38	153.34	330,500
2022-10-07	168.14	168.86	164.39	165.53	153.48	311,600
2022-10-06	171.52	172.44	168.99	170.10	157.71	301,600
2022-10-05	170.95	173.18	169.40	171.85	159.34	449,300
2022-10-04	170.92	175.36	170.92	173.79	161.13	587,600
2022-10-03	164.23	169.21	163.35	168.10	155.86	823,700
2022-09-30	164.02	165.90	162.24	162.70	150.85	519,400
2022-09-29	164.49	164.49	161.43	163.60	151.69	412,300
2022-09-28	164.24	167.44	162.15	166.66	154.52	549,400
2022-09-27	165.94	167.30	161.27	163.00	151.13	375,700

← NewerPage 17 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.