Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	165.29	166.30	162.52	163.67	151.75	408,000
2022-09-23	167.03	168.65	163.02	165.62	153.56	683,900
2022-09-22	172.68	172.68	168.86	168.91	156.61	345,400
2022-09-21	177.37	178.97	172.91	172.94	160.35	353,400
2022-09-20	176.91	176.91	173.95	175.83	163.03	273,300
2022-09-19	172.48	179.88	172.42	179.24	166.19	393,200
2022-09-16	175.29	175.37	170.21	173.37	160.74	957,300
2022-09-15	179.99	183.29	178.98	179.36	166.30	631,700
2022-09-14	184.28	185.08	178.33	180.19	167.07	524,100
2022-09-13	187.47	188.63	184.30	184.67	171.22	376,500
2022-09-12	191.81	193.50	191.44	192.05	178.06	513,500
2022-09-09	190.36	191.84	189.47	191.05	177.14	468,700
2022-09-08	186.90	189.58	186.04	189.05	175.28	286,900
2022-09-07	183.51	189.04	182.59	188.67	174.93	326,600
2022-09-06	186.12	186.88	183.05	183.53	170.16	323,700
2022-09-02	187.00	189.22	184.70	185.48	171.28	432,600
2022-09-01	183.03	186.01	181.86	185.51	171.30	402,200
2022-08-31	185.59	185.59	182.99	183.62	169.56	459,800
2022-08-30	185.87	187.18	182.50	184.15	170.05	445,300
2022-08-29	187.32	188.33	185.98	185.99	171.75	295,300
2022-08-26	196.04	196.04	188.32	188.78	174.32	280,400
2022-08-25	194.60	196.34	194.23	195.70	180.71	231,200
2022-08-24	193.71	195.11	192.58	193.72	178.89	213,100
2022-08-23	195.05	195.61	192.73	193.49	178.67	219,500
2022-08-22	194.27	195.57	193.68	194.37	179.49	217,600
2022-08-19	199.18	199.92	195.10	197.05	181.96	350,800
2022-08-18	201.00	201.00	199.08	199.50	184.22	434,200
2022-08-17	201.92	203.64	200.73	200.95	185.56	349,400
2022-08-16	200.50	204.37	200.10	204.12	188.49	230,800
2022-08-15	200.85	202.63	200.63	201.18	185.78	285,600
2022-08-12	199.89	202.63	198.99	202.47	186.97	296,800
2022-08-11	198.74	200.68	198.25	198.76	183.54	396,100
2022-08-10	197.88	200.05	196.71	197.31	182.20	382,100
2022-08-09	196.92	197.49	193.33	193.68	178.85	376,500
2022-08-08	195.00	197.78	195.00	197.10	182.01	505,800
2022-08-05	191.73	193.90	191.24	193.29	178.49	377,100
2022-08-04	192.93	194.29	192.02	193.53	178.71	381,100
2022-08-03	191.12	193.54	189.38	193.12	178.33	526,400
2022-08-02	189.42	192.87	188.23	190.47	175.89	710,800
2022-08-01	188.83	191.37	187.90	190.43	175.85	433,000
2022-07-29	190.45	190.62	186.84	190.46	175.88	595,700
2022-07-28	185.68	189.22	185.37	189.14	174.66	498,300
2022-07-27	180.50	185.85	174.62	184.19	170.09	918,400
2022-07-26	173.65	173.66	170.65	171.76	158.61	706,200
2022-07-25	175.43	175.43	173.28	174.78	161.40	346,400
2022-07-22	176.21	177.12	173.91	175.30	161.88	332,700
2022-07-21	173.25	176.18	172.97	176.03	162.55	339,600
2022-07-20	171.97	173.80	171.10	173.32	160.05	369,300
2022-07-19	167.61	171.96	167.20	171.65	158.51	437,300
2022-07-18	168.14	168.93	164.78	165.26	152.61	342,200
2022-07-15	166.51	168.74	165.02	167.01	154.22	383,100
2022-07-14	160.31	164.20	159.63	164.03	151.47	295,100
2022-07-13	163.30	165.11	162.53	163.05	150.56	387,200
2022-07-12	163.23	168.22	163.23	166.03	153.32	362,300
2022-07-11	163.59	166.22	163.06	163.75	151.21	513,000
2022-07-08	166.85	167.25	164.94	164.95	152.32	372,300
2022-07-07	166.56	168.02	163.78	167.16	154.36	390,900
2022-07-06	163.68	166.89	163.05	165.73	153.04	544,600
2022-07-05	162.03	163.19	160.05	163.11	150.62	502,400
2022-07-01	161.53	165.16	160.44	164.44	151.85	499,500

← NewerPage 18 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.