Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 174.32 | 176.04 | 173.46 | 174.89 | 170.98 | 676,500 |
| 2025-10-30 | 175.55 | 178.47 | 174.66 | 175.93 | 172.00 | 611,500 |
| 2025-10-29 | 178.62 | 180.20 | 175.85 | 176.20 | 172.26 | 779,500 |
| 2025-10-28 | 182.01 | 182.14 | 179.02 | 179.17 | 175.17 | 502,300 |
| 2025-10-27 | 182.20 | 182.20 | 179.10 | 180.47 | 176.44 | 605,900 |
| 2025-10-24 | 187.13 | 187.68 | 180.97 | 181.59 | 177.53 | 965,500 |
| 2025-10-23 | 183.53 | 189.24 | 183.00 | 186.28 | 182.12 | 1,963,800 |
| 2025-10-22 | 166.58 | 180.62 | 166.13 | 179.04 | 175.04 | 1,848,500 |
| 2025-10-21 | 160.83 | 164.07 | 160.30 | 163.53 | 159.88 | 1,112,500 |
| 2025-10-20 | 159.76 | 161.00 | 159.73 | 160.25 | 156.67 | 752,800 |
← NewerPage 5 of 5 · 252 trading days
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.