Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	161.90	162.76	159.58	161.87	149.48	616,300
2022-06-29	164.24	165.40	161.37	164.00	151.44	382,700
2022-06-28	167.65	169.24	163.92	164.12	151.55	411,400
2022-06-27	165.97	168.53	164.29	166.95	154.17	493,300
2022-06-24	156.91	165.38	156.91	165.35	152.69	745,300
2022-06-23	155.33	156.28	152.94	155.49	143.58	694,600
2022-06-22	153.19	157.20	152.89	155.70	143.78	645,400
2022-06-21	156.55	157.25	154.62	155.35	143.45	534,700
2022-06-17	153.36	157.43	153.30	154.91	143.05	881,200
2022-06-16	157.09	157.62	151.62	153.31	141.57	699,800
2022-06-15	162.32	163.14	158.30	161.10	148.76	504,500
2022-06-14	161.00	162.57	159.82	161.09	148.75	574,500
2022-06-13	164.78	165.41	160.14	161.20	148.86	636,300
2022-06-10	169.86	171.11	166.82	168.89	155.96	616,300
2022-06-09	177.54	178.60	173.74	173.95	160.63	402,200
2022-06-08	181.00	181.19	178.31	178.79	165.10	568,300
2022-06-07	179.50	182.21	177.41	181.62	167.71	530,300
2022-06-06	178.17	180.90	177.62	180.01	166.23	470,800
2022-06-03	176.04	177.99	175.31	177.32	163.74	355,200
2022-06-02	174.25	177.63	172.60	177.50	163.91	389,400
2022-06-01	172.79	174.41	169.79	173.07	159.82	518,500
2022-05-31	171.05	174.00	168.74	172.56	159.35	1,103,100
2022-05-27	170.36	173.66	170.06	173.61	159.62	349,000
2022-05-26	167.75	169.79	166.89	168.85	155.25	441,600
2022-05-25	161.73	166.45	160.53	165.35	152.03	672,900
2022-05-24	165.17	165.77	158.62	162.83	149.71	703,300
2022-05-23	166.31	167.58	161.85	166.70	153.27	511,000
2022-05-20	169.43	169.79	161.03	164.50	151.25	698,400
2022-05-19	166.96	169.25	165.17	167.82	154.30	555,600
2022-05-18	175.48	175.90	167.91	168.47	154.90	549,400
2022-05-17	176.86	178.40	174.67	178.15	163.80	418,200
2022-05-16	172.90	175.01	170.58	173.47	159.49	425,100
2022-05-13	173.65	177.39	173.36	174.29	160.25	467,800
2022-05-12	171.20	174.97	168.98	172.45	158.56	623,200
2022-05-11	172.11	174.51	170.88	171.74	157.90	658,500
2022-05-10	177.29	178.34	169.15	171.74	157.90	645,800
2022-05-09	174.45	179.00	174.42	176.41	162.20	512,900
2022-05-06	177.70	178.83	174.76	177.34	163.05	387,700
2022-05-05	182.18	183.94	177.34	179.27	164.83	522,900
2022-05-04	181.33	185.99	179.87	185.41	170.47	498,600
2022-05-03	179.39	183.04	179.16	181.17	166.57	483,000
2022-05-02	181.46	182.37	175.83	179.25	164.81	679,500
2022-04-29	184.05	185.39	180.21	180.60	166.05	752,300
2022-04-28	181.86	184.24	178.85	183.57	168.78	723,500
2022-04-27	176.93	183.74	176.26	181.33	166.72	1,219,800
2022-04-26	175.99	179.98	171.57	174.22	160.18	1,128,700
2022-04-25	166.21	168.80	162.51	168.69	155.10	808,500
2022-04-22	171.73	172.90	167.19	167.42	153.93	660,500
2022-04-21	173.49	175.70	171.93	172.54	158.64	613,000
2022-04-20	170.60	172.97	170.35	171.08	157.30	447,100
2022-04-19	164.67	169.86	163.70	169.03	155.41	543,100
2022-04-18	165.59	167.53	163.41	164.18	150.95	489,100
2022-04-14	173.08	174.19	166.42	166.49	153.08	630,600
2022-04-13	172.38	173.02	168.12	172.51	158.61	1,234,200
2022-04-12	176.18	177.47	172.18	173.49	159.51	404,200
2022-04-11	176.00	178.36	175.03	175.58	161.43	520,900
2022-04-08	174.41	177.10	172.66	175.80	161.64	625,800
2022-04-07	173.20	174.79	170.89	173.74	159.74	550,100
2022-04-06	173.69	175.14	170.47	174.29	160.25	733,100
2022-04-05	174.25	176.55	173.40	175.41	161.28	794,800

← NewerPage 19 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.