Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 170.08 | 171.43 | 169.35 | 170.81 | 166.07 | 511,900 |
| 2025-08-07 | 169.04 | 170.91 | 167.98 | 170.00 | 165.28 | 747,100 |
| 2025-08-06 | 168.28 | 168.51 | 165.63 | 167.62 | 162.96 | 615,400 |
| 2025-08-05 | 167.89 | 168.46 | 166.30 | 168.17 | 163.50 | 537,600 |
| 2025-08-04 | 166.11 | 167.78 | 165.75 | 167.35 | 162.70 | 442,100 |
| 2025-08-01 | 167.34 | 167.34 | 164.19 | 165.82 | 161.21 | 765,700 |
| 2025-07-31 | 167.25 | 170.01 | 167.25 | 167.77 | 163.11 | 720,300 |
| 2025-07-30 | 171.95 | 171.95 | 167.91 | 168.42 | 163.74 | 587,200 |
| 2025-07-29 | 174.40 | 174.87 | 171.93 | 172.27 | 167.49 | 708,500 |
| 2025-07-28 | 176.90 | 176.99 | 174.07 | 174.36 | 169.52 | 434,600 |
| 2025-07-25 | 178.96 | 179.80 | 176.66 | 177.79 | 172.85 | 461,300 |
| 2025-07-24 | 179.90 | 180.94 | 176.85 | 178.45 | 173.49 | 1,058,900 |
| 2025-07-23 | 182.54 | 184.44 | 178.48 | 179.66 | 174.67 | 1,144,200 |
| 2025-07-22 | 176.89 | 182.21 | 168.78 | 181.67 | 176.62 | 855,600 |
| 2025-07-21 | 179.30 | 180.53 | 178.70 | 179.01 | 174.04 | 634,000 |
| 2025-07-18 | 181.23 | 181.44 | 177.86 | 178.60 | 173.64 | 519,100 |
| 2025-07-17 | 178.13 | 180.97 | 177.49 | 180.80 | 175.78 | 670,100 |
| 2025-07-16 | 177.31 | 178.32 | 175.74 | 178.18 | 173.23 | 506,700 |
| 2025-07-15 | 180.98 | 181.07 | 177.06 | 177.18 | 172.26 | 419,800 |
| 2025-07-14 | 181.36 | 181.94 | 180.04 | 180.45 | 175.44 | 317,900 |
| 2025-07-11 | 182.70 | 183.62 | 181.81 | 182.21 | 177.15 | 487,000 |
| 2025-07-10 | 183.63 | 186.58 | 183.23 | 184.63 | 179.50 | 503,400 |
| 2025-07-09 | 182.74 | 183.70 | 181.42 | 183.52 | 178.42 | 549,200 |
| 2025-07-08 | 180.49 | 183.36 | 180.30 | 182.24 | 177.18 | 402,000 |
| 2025-07-07 | 182.76 | 183.82 | 180.29 | 180.30 | 175.29 | 478,800 |
| 2025-07-03 | 182.54 | 183.80 | 181.94 | 183.24 | 178.15 | 339,800 |
| 2025-07-02 | 181.99 | 183.98 | 180.64 | 183.43 | 178.34 | 683,000 |
| 2025-07-01 | 175.95 | 183.35 | 175.74 | 181.08 | 176.05 | 1,119,800 |
| 2025-06-30 | 175.11 | 175.64 | 174.09 | 175.47 | 170.60 | 967,400 |
| 2025-06-27 | 176.30 | 177.74 | 175.08 | 175.63 | 170.75 | 2,489,700 |
| 2025-06-26 | 177.45 | 178.16 | 175.41 | 175.95 | 171.06 | 875,000 |
| 2025-06-25 | 178.93 | 180.01 | 176.18 | 176.60 | 171.70 | 451,400 |
| 2025-06-24 | 179.38 | 180.67 | 178.20 | 179.13 | 174.15 | 967,300 |
| 2025-06-23 | 175.50 | 179.73 | 175.50 | 179.38 | 174.40 | 1,314,900 |
| 2025-06-20 | 174.46 | 176.15 | 173.08 | 175.48 | 170.61 | 1,308,400 |
| 2025-06-18 | 174.16 | 175.77 | 173.85 | 173.93 | 169.10 | 775,200 |
| 2025-06-17 | 175.30 | 176.07 | 173.79 | 173.95 | 169.12 | 749,200 |
| 2025-06-16 | 175.96 | 176.95 | 174.98 | 176.41 | 171.51 | 388,600 |
| 2025-06-13 | 177.03 | 178.15 | 174.40 | 174.64 | 169.79 | 316,000 |
| 2025-06-12 | 176.44 | 179.52 | 175.00 | 179.34 | 174.36 | 495,800 |
| 2025-06-11 | 180.22 | 180.96 | 176.76 | 177.35 | 172.42 | 638,700 |
| 2025-06-10 | 180.09 | 181.41 | 179.10 | 180.09 | 175.09 | 410,500 |
| 2025-06-09 | 180.24 | 181.44 | 178.56 | 179.64 | 174.65 | 647,200 |
| 2025-06-06 | 180.20 | 180.37 | 178.05 | 179.87 | 174.87 | 489,700 |
| 2025-06-05 | 178.99 | 178.99 | 177.26 | 177.72 | 172.78 | 658,600 |
| 2025-06-04 | 179.29 | 180.41 | 178.40 | 178.73 | 173.77 | 752,600 |
| 2025-06-03 | 176.00 | 179.89 | 174.70 | 179.65 | 173.75 | 758,800 |
| 2025-06-02 | 176.81 | 177.55 | 173.64 | 176.18 | 170.39 | 836,200 |
| 2025-05-30 | 179.31 | 179.52 | 175.70 | 177.73 | 171.89 | 1,306,700 |
| 2025-05-29 | 179.12 | 179.81 | 177.92 | 179.65 | 173.75 | 415,000 |
| 2025-05-28 | 181.37 | 181.63 | 177.72 | 177.76 | 171.92 | 345,900 |
| 2025-05-27 | 179.47 | 181.51 | 178.49 | 181.35 | 175.39 | 763,600 |
| 2025-05-23 | 178.29 | 178.81 | 177.06 | 177.55 | 171.72 | 586,600 |
| 2025-05-22 | 179.45 | 180.87 | 178.50 | 180.30 | 174.38 | 371,200 |
| 2025-05-21 | 182.31 | 182.84 | 180.00 | 180.12 | 174.20 | 518,400 |
| 2025-05-20 | 183.16 | 184.25 | 182.16 | 183.97 | 177.92 | 461,000 |
| 2025-05-19 | 181.57 | 183.78 | 181.03 | 183.57 | 177.54 | 498,700 |
| 2025-05-16 | 181.87 | 183.56 | 180.04 | 183.21 | 177.19 | 655,400 |
| 2025-05-15 | 180.23 | 181.90 | 180.15 | 181.87 | 175.89 | 474,100 |
| 2025-05-14 | 181.72 | 181.84 | 178.44 | 180.51 | 174.58 | 681,700 |
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.