Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 155.92 | 157.51 | 154.72 | 155.20 | 154.30 | 877,500 |
| 2026-07-22 | 156.65 | 158.20 | 155.80 | 157.68 | 156.77 | 643,100 |
| 2026-07-21 | 158.10 | 158.55 | 155.18 | 155.75 | 154.85 | 905,100 |
| 2026-07-20 | 162.52 | 162.52 | 157.28 | 158.36 | 157.45 | 612,100 |
| 2026-07-17 | 163.37 | 165.67 | 159.73 | 160.41 | 159.48 | 694,800 |
| 2026-07-16 | 157.37 | 163.17 | 156.87 | 163.06 | 162.12 | 874,200 |
| 2026-07-15 | 157.57 | 159.00 | 156.46 | 156.79 | 155.88 | 611,500 |
| 2026-07-14 | 159.76 | 160.34 | 156.82 | 157.16 | 156.25 | 508,200 |
| 2026-07-13 | 161.31 | 162.61 | 158.90 | 159.24 | 158.32 | 680,000 |
| 2026-07-10 | 159.99 | 162.38 | 159.70 | 160.71 | 159.78 | 480,000 |
| 2026-07-09 | 158.03 | 161.47 | 157.25 | 159.07 | 158.15 | 790,100 |
| 2026-07-08 | 161.91 | 162.45 | 156.08 | 157.95 | 157.04 | 1,074,400 |
| 2026-07-07 | 167.84 | 168.88 | 164.29 | 164.35 | 163.40 | 516,500 |
| 2026-07-06 | 166.04 | 166.23 | 163.25 | 166.04 | 165.08 | 608,700 |
| 2026-07-02 | 164.34 | 167.03 | 163.50 | 166.97 | 166.01 | 658,100 |
| 2026-07-01 | 162.81 | 164.90 | 161.04 | 163.12 | 162.18 | 614,700 |
| 2026-06-30 | 163.10 | 163.14 | 161.39 | 162.35 | 161.41 | 490,100 |
| 2026-06-29 | 163.91 | 164.97 | 161.63 | 163.32 | 162.38 | 745,400 |
| 2026-06-26 | 165.87 | 165.97 | 162.86 | 165.76 | 164.80 | 1,019,500 |
| 2026-06-25 | 163.37 | 168.00 | 162.50 | 164.61 | 163.66 | 692,400 |
| 2026-06-24 | 159.24 | 164.39 | 158.24 | 163.15 | 162.21 | 897,200 |
| 2026-06-23 | 157.84 | 159.08 | 157.01 | 157.86 | 156.95 | 587,700 |
| 2026-06-22 | 157.74 | 159.65 | 156.61 | 157.48 | 156.57 | 637,400 |
| 2026-06-18 | 160.60 | 162.83 | 157.92 | 158.68 | 157.76 | 1,505,800 |
| 2026-06-17 | 160.58 | 163.78 | 158.18 | 159.55 | 158.63 | 777,800 |
| 2026-06-16 | 160.54 | 162.97 | 160.54 | 161.92 | 160.98 | 554,400 |
| 2026-06-15 | 161.07 | 162.03 | 159.80 | 159.82 | 158.90 | 624,900 |
| 2026-06-12 | 160.33 | 161.30 | 158.51 | 159.25 | 158.33 | 852,500 |
| 2026-06-11 | 155.52 | 160.19 | 154.41 | 158.75 | 157.83 | 956,800 |
| 2026-06-10 | 160.37 | 160.39 | 156.00 | 156.07 | 155.17 | 1,078,200 |
| 2026-06-09 | 154.26 | 159.39 | 153.71 | 159.35 | 158.43 | 964,800 |
| 2026-06-08 | 153.75 | 154.18 | 152.42 | 153.01 | 152.13 | 495,600 |
| 2026-06-05 | 153.55 | 156.23 | 152.73 | 155.18 | 154.28 | 589,000 |
| 2026-06-04 | 157.92 | 158.58 | 152.55 | 153.25 | 152.36 | 456,500 |
| 2026-06-03 | 155.50 | 157.78 | 155.30 | 155.89 | 154.99 | 740,900 |
| 2026-06-02 | 155.43 | 157.80 | 154.94 | 157.04 | 155.14 | 1,006,700 |
| 2026-06-01 | 157.11 | 157.55 | 155.15 | 155.48 | 153.60 | 537,000 |
| 2026-05-29 | 160.64 | 161.49 | 158.97 | 159.07 | 157.14 | 1,074,000 |
| 2026-05-28 | 158.91 | 161.68 | 157.89 | 161.18 | 159.23 | 559,800 |
| 2026-05-27 | 161.17 | 163.50 | 159.38 | 160.52 | 158.58 | 687,500 |
| 2026-05-26 | 160.01 | 160.64 | 158.58 | 159.80 | 157.87 | 626,300 |
| 2026-05-22 | 159.26 | 160.55 | 158.40 | 159.66 | 157.73 | 468,800 |
| 2026-05-21 | 156.62 | 160.00 | 155.00 | 158.90 | 156.98 | 623,300 |
| 2026-05-20 | 153.99 | 158.46 | 152.68 | 158.32 | 156.40 | 808,200 |
| 2026-05-19 | 156.43 | 157.63 | 154.08 | 154.26 | 152.39 | 571,600 |
| 2026-05-18 | 156.51 | 159.27 | 156.11 | 156.84 | 154.94 | 548,800 |
| 2026-05-15 | 158.47 | 159.11 | 156.02 | 156.21 | 154.32 | 646,700 |
| 2026-05-14 | 159.72 | 160.68 | 158.44 | 159.11 | 157.18 | 577,900 |
| 2026-05-13 | 160.29 | 162.00 | 158.28 | 158.74 | 156.82 | 705,900 |
| 2026-05-12 | 162.59 | 163.25 | 160.02 | 160.11 | 158.17 | 771,300 |
| 2026-05-11 | 163.78 | 163.78 | 161.38 | 162.02 | 160.06 | 705,600 |
| 2026-05-08 | 166.08 | 166.09 | 163.07 | 163.51 | 161.53 | 539,400 |
| 2026-05-07 | 167.00 | 169.07 | 164.48 | 165.53 | 163.53 | 895,000 |
| 2026-05-06 | 165.60 | 169.13 | 165.33 | 166.68 | 164.66 | 649,400 |
| 2026-05-05 | 160.73 | 163.79 | 159.19 | 161.97 | 160.01 | 633,600 |
| 2026-05-04 | 161.93 | 163.78 | 159.63 | 160.46 | 158.52 | 774,300 |
| 2026-05-01 | 164.82 | 165.11 | 162.90 | 163.03 | 161.06 | 656,200 |
| 2026-04-30 | 163.33 | 167.03 | 162.81 | 163.93 | 161.95 | 794,000 |
| 2026-04-29 | 163.99 | 166.00 | 161.55 | 162.95 | 160.98 | 862,900 |
| 2026-04-28 | 167.89 | 173.07 | 166.38 | 166.49 | 164.47 | 1,107,200 |
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.