Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 185.61 | 186.46 | 183.90 | 185.38 | 182.23 | 398,200 |
| 2026-01-28 | 186.82 | 186.95 | 183.90 | 184.87 | 181.73 | 462,400 |
| 2026-01-27 | 187.97 | 188.35 | 185.85 | 186.94 | 183.77 | 394,300 |
| 2026-01-26 | 188.35 | 188.73 | 186.20 | 188.31 | 185.11 | 425,500 |
| 2026-01-23 | 185.38 | 187.47 | 184.66 | 187.43 | 184.25 | 495,100 |
| 2026-01-22 | 185.46 | 187.42 | 184.55 | 185.94 | 182.78 | 398,200 |
| 2026-01-21 | 184.00 | 186.21 | 183.01 | 185.87 | 182.71 | 560,400 |
| 2026-01-20 | 186.42 | 187.00 | 181.64 | 182.21 | 179.12 | 493,400 |
| 2026-01-16 | 188.01 | 188.81 | 185.78 | 188.65 | 185.45 | 767,100 |
| 2026-01-15 | 188.37 | 190.35 | 186.86 | 189.08 | 185.87 | 597,600 |
| 2026-01-14 | 187.96 | 190.00 | 186.12 | 188.38 | 185.18 | 516,000 |
| 2026-01-13 | 188.34 | 189.67 | 186.53 | 187.73 | 184.54 | 568,000 |
| 2026-01-12 | 188.88 | 190.37 | 187.53 | 187.97 | 184.78 | 388,100 |
| 2026-01-09 | 185.86 | 188.93 | 184.98 | 188.40 | 185.20 | 794,700 |
| 2026-01-08 | 179.04 | 189.60 | 179.04 | 186.02 | 182.86 | 1,058,400 |
| 2026-01-07 | 181.80 | 183.12 | 179.28 | 180.53 | 177.46 | 529,400 |
| 2026-01-06 | 181.12 | 183.05 | 180.46 | 182.04 | 178.95 | 723,800 |
| 2026-01-05 | 180.29 | 182.51 | 179.71 | 180.54 | 177.47 | 821,300 |
| 2026-01-02 | 181.70 | 183.22 | 179.36 | 182.44 | 179.34 | 825,000 |
| 2025-12-31 | 182.49 | 183.98 | 181.37 | 181.88 | 178.79 | 515,000 |
| 2025-12-30 | 182.12 | 183.94 | 181.75 | 183.16 | 180.05 | 751,800 |
| 2025-12-29 | 181.69 | 183.68 | 181.69 | 182.65 | 179.55 | 530,600 |
| 2025-12-26 | 181.78 | 183.27 | 180.62 | 182.54 | 179.44 | 356,800 |
| 2025-12-24 | 181.29 | 182.22 | 181.00 | 181.71 | 178.62 | 267,100 |
| 2025-12-23 | 181.32 | 181.88 | 180.39 | 181.22 | 178.14 | 772,800 |
| 2025-12-22 | 181.00 | 181.85 | 180.46 | 181.03 | 177.96 | 469,900 |
| 2025-12-19 | 184.16 | 184.16 | 180.43 | 181.15 | 178.07 | 1,358,000 |
| 2025-12-18 | 184.15 | 185.25 | 183.02 | 183.24 | 180.13 | 719,100 |
| 2025-12-17 | 182.16 | 184.81 | 181.81 | 183.86 | 180.74 | 729,200 |
| 2025-12-16 | 184.08 | 184.30 | 181.16 | 183.12 | 180.01 | 649,300 |
| 2025-12-15 | 182.60 | 183.90 | 181.19 | 183.69 | 180.57 | 544,500 |
| 2025-12-12 | 181.86 | 183.85 | 181.70 | 182.60 | 179.50 | 804,700 |
| 2025-12-11 | 178.42 | 182.33 | 177.26 | 181.66 | 178.58 | 748,000 |
| 2025-12-10 | 173.44 | 178.00 | 172.00 | 177.10 | 174.09 | 862,000 |
| 2025-12-09 | 174.59 | 175.27 | 172.52 | 172.94 | 170.00 | 530,000 |
| 2025-12-08 | 178.18 | 179.65 | 174.02 | 175.31 | 172.33 | 902,900 |
| 2025-12-05 | 174.91 | 179.64 | 174.38 | 179.33 | 176.29 | 1,194,700 |
| 2025-12-04 | 176.29 | 179.08 | 174.35 | 174.96 | 171.99 | 1,063,500 |
| 2025-12-03 | 171.56 | 175.80 | 171.03 | 175.59 | 172.61 | 831,300 |
| 2025-12-02 | 173.89 | 173.89 | 171.60 | 172.22 | 168.37 | 746,700 |
| 2025-12-01 | 171.69 | 173.85 | 170.21 | 172.53 | 168.67 | 654,800 |
| 2025-11-28 | 172.04 | 173.49 | 172.04 | 172.37 | 168.52 | 246,500 |
| 2025-11-26 | 169.86 | 172.98 | 169.86 | 172.22 | 168.37 | 635,900 |
| 2025-11-25 | 169.35 | 171.37 | 168.75 | 170.49 | 166.68 | 614,800 |
| 2025-11-24 | 169.83 | 171.60 | 167.14 | 167.59 | 163.85 | 1,213,700 |
| 2025-11-21 | 167.12 | 173.17 | 166.92 | 170.46 | 166.65 | 1,325,100 |
| 2025-11-20 | 168.71 | 170.25 | 165.89 | 166.01 | 162.30 | 763,600 |
| 2025-11-19 | 168.56 | 168.96 | 165.97 | 168.44 | 164.68 | 685,600 |
| 2025-11-18 | 170.68 | 171.14 | 168.70 | 168.73 | 164.96 | 617,900 |
| 2025-11-17 | 172.58 | 173.13 | 170.65 | 170.76 | 166.94 | 562,400 |
| 2025-11-14 | 175.65 | 176.24 | 172.66 | 172.91 | 169.05 | 816,900 |
| 2025-11-13 | 174.10 | 177.10 | 173.23 | 176.41 | 172.47 | 770,700 |
| 2025-11-12 | 174.96 | 175.59 | 172.34 | 174.01 | 170.12 | 613,000 |
| 2025-11-11 | 174.66 | 177.24 | 174.04 | 174.31 | 170.42 | 615,200 |
| 2025-11-10 | 173.90 | 174.59 | 171.07 | 173.59 | 169.71 | 484,500 |
| 2025-11-07 | 172.49 | 174.81 | 172.18 | 174.07 | 170.18 | 523,000 |
| 2025-11-06 | 174.25 | 175.80 | 171.52 | 171.95 | 168.11 | 656,000 |
| 2025-11-05 | 174.31 | 176.03 | 171.85 | 174.52 | 170.62 | 898,600 |
| 2025-11-04 | 174.40 | 175.06 | 172.80 | 174.39 | 170.49 | 779,200 |
| 2025-11-03 | 174.25 | 174.34 | 171.42 | 174.27 | 170.38 | 805,200 |
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.