Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-11 | 171.03 | 171.97 | 168.63 | 171.82 | 167.05 | 727,500 |
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.