Avery Dennison Corp historical data

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

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
2025-10-17	159.30	160.24	158.32	159.44	155.88	621,900
2025-10-16	159.70	160.60	158.00	159.34	155.78	801,000
2025-10-15	160.24	161.15	158.94	159.58	156.01	631,500
2025-10-14	156.70	160.87	156.23	160.13	156.55	684,000
2025-10-13	159.05	160.50	157.45	157.49	153.97	862,500
2025-10-10	161.54	162.73	158.45	158.67	155.12	634,400
2025-10-09	161.90	162.60	159.75	160.81	157.22	667,900
2025-10-08	161.60	162.58	160.95	161.96	158.34	511,100
2025-10-07	162.97	163.43	159.68	161.37	157.76	576,900
2025-10-06	162.69	163.46	161.90	162.75	159.11	608,400
2025-10-03	162.90	164.09	162.09	163.44	159.79	493,800
2025-10-02	162.16	163.52	162.01	162.68	159.04	505,100
2025-10-01	161.50	163.27	161.50	162.49	158.86	817,500
2025-09-30	159.38	162.36	159.13	162.17	158.55	711,600
2025-09-29	161.13	161.21	159.82	160.42	156.84	449,200
2025-09-26	159.23	161.03	159.01	160.75	157.16	403,400
2025-09-25	160.98	162.63	158.51	158.71	155.16	458,200
2025-09-24	163.08	164.17	161.28	162.22	158.60	481,800
2025-09-23	163.24	164.76	162.92	163.32	159.67	647,600
2025-09-22	164.70	164.90	162.73	163.20	159.55	591,700
2025-09-19	165.79	165.99	163.97	164.38	160.71	1,316,700
2025-09-18	164.83	167.15	164.74	165.04	161.35	970,500
2025-09-17	166.67	169.47	164.37	164.94	161.25	723,600
2025-09-16	164.60	166.61	164.58	166.23	162.52	656,800
2025-09-15	166.05	166.76	163.90	164.85	161.17	685,700
2025-09-12	167.78	168.28	165.60	165.65	161.95	356,000
2025-09-11	164.90	168.86	164.33	168.55	164.78	481,200
2025-09-10	165.99	167.25	164.30	164.73	161.05	533,300
2025-09-09	168.46	168.98	166.38	166.88	163.15	441,700
2025-09-08	167.53	168.47	165.36	168.38	164.62	858,800
2025-09-05	167.25	169.43	166.51	168.06	164.30	636,800
2025-09-04	166.70	167.63	165.71	167.03	163.30	940,000
2025-09-03	167.65	168.20	165.73	166.80	163.07	526,800
2025-09-02	170.39	170.74	168.73	169.31	164.61	478,500
2025-08-29	171.33	172.76	170.86	171.65	166.88	486,900
2025-08-28	174.01	174.77	170.32	171.08	166.33	452,300
2025-08-27	172.90	174.05	172.20	173.26	168.45	630,600
2025-08-26	175.66	175.69	172.46	173.22	168.41	688,300
2025-08-25	178.16	178.41	175.46	175.77	170.89	399,300
2025-08-22	176.85	180.59	176.85	178.50	173.54	728,200
2025-08-21	174.79	176.23	174.67	175.88	171.00	364,300
2025-08-20	175.67	177.16	174.70	175.69	170.81	537,100
2025-08-19	173.34	176.01	172.66	175.29	170.42	600,000
2025-08-18	174.90	175.06	172.24	172.25	167.47	509,800
2025-08-15	178.13	178.67	174.11	174.78	169.93	513,800
2025-08-14	177.52	178.24	174.53	177.76	172.82	853,500
2025-08-13	174.85	179.53	174.66	179.43	174.45	581,200
2025-08-12	172.27	174.97	171.77	174.67	169.82	906,000

← NewerPage 5 of 21 · 1,256 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.