Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	174.42	174.97	172.69	174.57	160.51	801,100
2022-04-01	176.52	176.52	171.34	175.04	160.94	715,700
2022-03-31	176.18	177.57	173.96	173.97	159.95	754,300
2022-03-30	178.21	180.07	175.59	176.83	162.58	799,400
2022-03-29	175.80	180.60	175.19	178.90	164.49	986,200
2022-03-28	172.82	174.08	170.15	173.50	159.52	794,300
2022-03-25	168.00	173.18	167.80	173.14	159.19	840,500
2022-03-24	165.94	168.04	164.56	166.82	153.38	704,100
2022-03-23	169.70	169.73	164.51	164.60	151.34	734,400
2022-03-22	172.28	173.95	169.80	170.85	157.09	750,200
2022-03-21	169.99	172.59	168.76	170.77	157.01	681,900
2022-03-18	170.71	172.79	168.17	171.12	157.33	1,476,700
2022-03-17	168.63	171.70	168.38	171.08	157.30	536,800
2022-03-16	169.19	171.27	166.06	170.10	156.40	559,700
2022-03-15	167.28	168.04	164.21	167.13	153.67	479,600
2022-03-14	164.61	170.07	163.59	165.93	152.56	568,800
2022-03-11	165.46	167.16	162.30	162.38	149.30	524,000
2022-03-10	162.09	164.27	160.91	163.65	150.47	484,400
2022-03-09	164.19	168.20	163.16	165.80	152.44	539,400
2022-03-08	159.81	163.87	156.51	158.92	146.12	718,600
2022-03-07	167.12	168.08	157.76	158.58	145.80	966,400
2022-03-04	168.46	169.63	165.92	167.59	154.09	516,400
2022-03-03	172.75	173.73	169.07	171.36	157.55	547,900
2022-03-02	168.37	173.34	168.25	171.99	158.13	514,800
2022-03-01	174.24	175.00	166.19	166.94	153.49	760,700
2022-02-28	176.67	177.64	174.17	176.20	161.38	705,600
2022-02-25	174.84	180.36	174.84	180.32	165.15	505,500
2022-02-24	171.29	175.47	168.31	174.28	159.62	1,024,400
2022-02-23	179.53	180.29	174.35	174.94	160.23	593,500
2022-02-22	180.90	182.68	177.61	178.47	163.46	596,700
2022-02-18	182.88	184.12	180.72	180.87	165.66	498,300
2022-02-17	183.41	184.28	181.77	182.70	167.33	462,400
2022-02-16	183.87	185.42	182.37	184.67	169.14	499,400
2022-02-15	184.28	187.99	183.43	184.57	169.05	448,100
2022-02-14	183.32	184.92	179.40	181.78	166.49	582,200
2022-02-11	185.98	187.44	181.60	183.49	168.06	701,400
2022-02-10	185.63	189.88	184.34	186.74	171.03	829,000
2022-02-09	186.85	189.13	185.83	188.83	172.95	796,900
2022-02-08	181.46	187.24	179.36	184.34	168.84	783,100
2022-02-07	189.12	189.32	180.91	181.47	166.21	1,109,900
2022-02-04	191.42	191.70	184.05	189.31	173.39	1,028,500
2022-02-03	196.74	200.58	192.38	193.13	176.89	656,800
2022-02-02	202.26	205.91	194.85	200.70	183.82	1,159,200
2022-02-01	205.51	209.92	204.45	206.39	189.03	754,200
2022-01-31	197.22	206.01	197.22	205.42	188.14	828,400
2022-01-28	196.36	199.80	193.00	199.50	182.72	470,300
2022-01-27	197.85	201.17	194.40	196.37	179.85	510,600
2022-01-26	197.58	201.26	192.76	195.27	178.85	511,500
2022-01-25	196.60	198.00	192.88	195.68	179.22	682,700
2022-01-24	196.68	201.13	192.79	200.37	183.52	464,800
2022-01-21	202.80	204.56	199.20	200.76	183.87	377,700
2022-01-20	206.57	208.89	202.84	203.06	185.98	284,800
2022-01-19	207.99	209.15	206.08	206.25	188.90	335,200
2022-01-18	206.97	208.47	203.80	206.87	189.47	553,000
2022-01-14	209.03	211.36	206.48	209.08	191.49	360,400
2022-01-13	213.85	215.96	210.60	211.51	193.72	309,600
2022-01-12	213.35	214.78	212.31	212.84	194.94	517,300
2022-01-11	208.18	211.74	205.74	211.69	193.88	324,800
2022-01-10	210.63	211.32	205.51	207.46	190.01	686,800
2022-01-07	214.35	215.86	213.01	213.24	195.30	244,500

← NewerPage 20 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.