Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 182.96 | 183.80 | 181.44 | 182.13 | 176.15 | 668,800 |
| 2025-05-12 | 176.52 | 183.73 | 176.29 | 183.34 | 177.32 | 1,466,700 |
| 2025-05-09 | 172.91 | 173.83 | 171.94 | 172.20 | 166.54 | 292,600 |
| 2025-05-08 | 172.94 | 174.84 | 171.77 | 173.02 | 167.33 | 559,300 |
| 2025-05-07 | 171.00 | 173.12 | 169.87 | 171.66 | 166.02 | 915,300 |
| 2025-05-06 | 170.18 | 170.89 | 168.64 | 170.19 | 164.60 | 583,000 |
| 2025-05-05 | 171.04 | 172.09 | 169.70 | 170.93 | 165.31 | 628,500 |
| 2025-05-02 | 172.59 | 172.76 | 170.06 | 171.42 | 165.79 | 615,400 |
| 2025-05-01 | 169.88 | 171.45 | 168.83 | 169.41 | 163.84 | 619,500 |
| 2025-04-30 | 170.22 | 171.35 | 168.09 | 171.11 | 165.49 | 766,100 |
| 2025-04-29 | 169.82 | 172.83 | 169.57 | 171.72 | 166.08 | 870,500 |
| 2025-04-28 | 171.35 | 172.41 | 168.50 | 170.23 | 164.64 | 932,800 |
| 2025-04-25 | 172.87 | 173.50 | 168.83 | 170.75 | 165.14 | 695,600 |
| 2025-04-24 | 169.00 | 175.25 | 168.26 | 173.62 | 167.91 | 1,241,500 |
| 2025-04-23 | 173.48 | 176.65 | 168.93 | 170.25 | 164.66 | 1,633,200 |
| 2025-04-22 | 170.26 | 175.31 | 170.26 | 174.83 | 169.09 | 1,150,700 |
| 2025-04-21 | 169.68 | 169.85 | 167.19 | 169.03 | 163.48 | 729,600 |
| 2025-04-17 | 169.23 | 172.07 | 169.23 | 170.85 | 165.24 | 625,600 |
| 2025-04-16 | 169.82 | 171.21 | 167.18 | 168.15 | 162.62 | 737,100 |
| 2025-04-15 | 171.02 | 172.97 | 169.19 | 169.50 | 163.93 | 881,400 |
| 2025-04-14 | 171.84 | 172.40 | 170.16 | 172.28 | 166.62 | 823,200 |
| 2025-04-11 | 166.58 | 171.26 | 164.14 | 169.68 | 164.10 | 1,090,800 |
| 2025-04-10 | 167.17 | 167.17 | 161.50 | 166.58 | 161.11 | 1,220,900 |
| 2025-04-09 | 157.96 | 171.10 | 157.34 | 168.86 | 163.31 | 2,089,000 |
| 2025-04-08 | 170.00 | 171.01 | 157.00 | 159.58 | 154.34 | 1,863,100 |
| 2025-04-07 | 167.50 | 172.55 | 162.53 | 166.28 | 160.82 | 1,861,700 |
| 2025-04-04 | 173.63 | 174.91 | 168.77 | 170.25 | 164.66 | 1,781,100 |
| 2025-04-03 | 176.58 | 178.29 | 173.89 | 176.34 | 170.55 | 1,197,400 |
| 2025-04-02 | 177.79 | 180.66 | 177.69 | 180.58 | 174.65 | 424,800 |
| 2025-04-01 | 178.15 | 179.90 | 176.76 | 179.56 | 173.66 | 502,700 |
| 2025-03-31 | 175.49 | 178.40 | 174.82 | 177.97 | 172.12 | 716,400 |
| 2025-03-28 | 178.72 | 179.09 | 175.15 | 175.77 | 169.99 | 350,700 |
| 2025-03-27 | 177.61 | 178.61 | 176.48 | 177.99 | 172.14 | 377,100 |
| 2025-03-26 | 175.81 | 178.21 | 175.81 | 177.94 | 172.09 | 348,300 |
| 2025-03-25 | 177.54 | 178.14 | 174.19 | 175.69 | 169.92 | 426,900 |
| 2025-03-24 | 175.31 | 177.24 | 174.56 | 177.01 | 171.19 | 575,800 |
| 2025-03-21 | 175.24 | 175.68 | 173.02 | 174.58 | 168.84 | 1,492,500 |
| 2025-03-20 | 178.10 | 180.35 | 176.57 | 177.05 | 171.23 | 740,500 |
| 2025-03-19 | 179.29 | 180.63 | 176.89 | 179.11 | 173.22 | 548,800 |
| 2025-03-18 | 179.78 | 180.32 | 178.70 | 179.93 | 174.02 | 538,700 |
| 2025-03-17 | 179.23 | 180.87 | 178.22 | 179.72 | 173.81 | 497,400 |
| 2025-03-14 | 177.13 | 178.96 | 176.59 | 178.64 | 172.77 | 420,100 |
| 2025-03-13 | 177.18 | 178.99 | 174.91 | 175.89 | 170.11 | 552,800 |
| 2025-03-12 | 179.48 | 180.41 | 177.06 | 177.06 | 171.24 | 542,500 |
| 2025-03-11 | 186.89 | 186.89 | 180.09 | 180.15 | 174.23 | 601,900 |
| 2025-03-10 | 183.92 | 189.75 | 183.88 | 186.52 | 180.39 | 788,000 |
| 2025-03-07 | 181.42 | 184.87 | 181.42 | 183.94 | 177.90 | 1,195,500 |
| 2025-03-06 | 181.06 | 183.16 | 180.11 | 182.40 | 176.41 | 1,149,100 |
| 2025-03-05 | 180.91 | 183.63 | 179.93 | 182.82 | 176.81 | 1,056,000 |
| 2025-03-04 | 184.74 | 185.64 | 180.79 | 181.33 | 174.52 | 980,400 |
| 2025-03-03 | 189.13 | 190.45 | 185.44 | 185.92 | 178.94 | 557,700 |
| 2025-02-28 | 186.23 | 188.25 | 185.88 | 187.97 | 180.91 | 718,100 |
| 2025-02-27 | 185.06 | 186.71 | 184.83 | 185.49 | 178.52 | 337,500 |
| 2025-02-26 | 186.49 | 186.59 | 184.34 | 185.75 | 178.77 | 480,700 |
| 2025-02-25 | 185.60 | 186.98 | 185.24 | 186.38 | 179.38 | 535,900 |
| 2025-02-24 | 184.57 | 186.23 | 183.26 | 184.54 | 177.61 | 569,200 |
| 2025-02-21 | 184.34 | 184.92 | 183.03 | 184.36 | 177.44 | 672,200 |
| 2025-02-20 | 183.12 | 184.45 | 182.10 | 184.27 | 177.35 | 700,000 |
| 2025-02-19 | 182.09 | 183.93 | 182.07 | 182.98 | 176.11 | 727,900 |
| 2025-02-18 | 182.13 | 183.79 | 181.47 | 183.67 | 176.77 | 420,000 |
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.