Avery Dennison Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	165.50	167.60	164.46	164.98	162.98	779,600
2026-04-24	166.68	167.55	165.11	165.50	163.50	464,200
2026-04-23	168.10	170.14	166.38	167.43	165.40	499,300
2026-04-22	170.15	170.95	166.87	167.05	165.03	518,100
2026-04-21	172.88	173.34	169.15	169.46	167.41	474,300
2026-04-20	172.08	173.76	170.68	172.12	170.04	461,500
2026-04-17	167.47	173.89	167.47	172.48	170.39	639,400
2026-04-16	167.47	168.89	165.31	166.27	164.26	1,005,100
2026-04-15	170.25	170.97	167.65	168.03	166.00	501,700
2026-04-14	171.69	172.07	170.11	170.85	168.78	403,400
2026-04-13	170.72	172.40	168.16	172.22	170.13	559,300
2026-04-10	174.22	174.42	170.52	171.16	169.09	634,000
2026-04-09	173.66	175.31	172.48	173.81	171.71	450,800
2026-04-08	171.99	175.98	171.28	175.31	173.19	571,000
2026-04-07	168.08	169.24	166.20	167.50	165.47	564,600
2026-04-06	169.98	171.16	169.31	169.35	167.30	639,100
2026-04-02	171.51	173.74	169.62	171.47	169.39	468,200
2026-04-01	172.93	176.51	172.81	173.10	171.00	550,600
2026-03-31	170.02	173.09	168.36	172.68	170.59	820,300
2026-03-30	169.45	172.80	167.10	168.15	166.11	597,300
2026-03-27	167.32	169.59	166.47	167.78	165.75	698,900
2026-03-26	169.98	172.29	167.58	168.52	166.48	546,400
2026-03-25	168.12	171.33	166.95	170.64	168.57	797,100
2026-03-24	163.20	166.72	163.01	165.92	163.91	482,500
2026-03-23	164.42	167.30	163.63	164.84	162.84	708,300
2026-03-20	163.14	164.66	160.44	161.16	159.21	997,400
2026-03-19	163.78	164.93	160.62	162.99	161.02	722,200
2026-03-18	169.76	171.09	164.51	164.67	162.68	723,600
2026-03-17	173.36	174.37	170.75	171.11	169.04	514,300
2026-03-16	171.79	173.42	171.72	171.95	169.87	598,400
2026-03-13	172.82	173.12	170.19	170.77	168.70	752,600
2026-03-12	174.08	174.08	169.04	171.01	168.94	898,700
2026-03-11	173.71	175.30	172.43	174.56	172.45	704,600
2026-03-10	176.12	177.39	173.66	174.30	172.19	918,800
2026-03-09	177.55	177.69	174.38	176.47	174.33	742,600
2026-03-06	182.82	182.82	178.03	179.64	177.46	486,400
2026-03-05	185.79	186.86	183.20	183.73	181.51	817,300
2026-03-04	189.43	189.85	186.17	187.20	184.93	617,300
2026-03-03	191.32	193.15	187.15	190.64	187.40	492,000
2026-03-02	194.97	196.08	192.94	194.97	191.66	500,200
2026-02-27	193.06	197.16	192.40	196.35	193.02	646,000
2026-02-26	194.92	194.92	192.36	192.94	189.66	604,200
2026-02-25	197.00	197.51	191.38	192.79	189.52	653,900
2026-02-24	197.45	199.54	196.01	197.45	194.10	432,800
2026-02-23	195.61	196.94	194.16	196.62	193.28	609,200
2026-02-20	193.69	196.99	191.97	196.92	193.58	650,200
2026-02-19	195.30	196.72	193.14	193.60	190.31	388,400
2026-02-18	194.03	195.93	193.17	195.41	192.09	328,500
2026-02-17	195.71	197.49	192.60	194.39	191.09	374,400
2026-02-13	195.19	196.90	193.76	195.80	192.48	518,700
2026-02-12	193.71	197.54	193.57	195.55	192.23	646,200
2026-02-11	190.84	193.88	189.18	192.78	189.51	518,800
2026-02-10	189.89	191.91	188.15	190.67	187.43	515,000
2026-02-09	190.73	191.74	189.18	189.46	186.24	636,300
2026-02-06	193.58	194.72	190.82	191.51	188.26	922,700
2026-02-05	193.37	196.00	191.04	192.88	189.60	1,472,000
2026-02-04	185.74	194.28	183.95	193.13	189.85	1,654,200
2026-02-03	185.42	189.05	185.09	186.82	183.65	1,018,100
2026-02-02	185.32	187.33	184.17	187.09	183.91	770,300
2026-01-30	183.94	185.90	182.39	185.51	182.36	555,300

← NewerPage 3 of 79 · 4,728 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.