Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 183.71 | 184.82 | 180.43 | 181.61 | 174.79 | 526,600 |
| 2025-02-13 | 182.27 | 183.84 | 181.78 | 182.88 | 176.01 | 512,900 |
| 2025-02-12 | 178.96 | 183.80 | 178.72 | 181.19 | 174.39 | 815,500 |
| 2025-02-11 | 180.68 | 181.91 | 178.84 | 179.99 | 173.23 | 745,800 |
| 2025-02-10 | 180.00 | 182.22 | 179.06 | 181.70 | 174.88 | 568,500 |
| 2025-02-07 | 182.09 | 182.23 | 178.72 | 179.15 | 172.42 | 675,400 |
| 2025-02-06 | 186.08 | 186.08 | 180.86 | 181.68 | 174.86 | 873,000 |
| 2025-02-05 | 183.12 | 184.96 | 181.18 | 184.63 | 177.70 | 940,800 |
| 2025-02-04 | 184.21 | 184.21 | 182.28 | 182.62 | 175.76 | 725,900 |
| 2025-02-03 | 182.46 | 184.02 | 180.50 | 183.34 | 176.45 | 1,023,500 |
| 2025-01-31 | 184.70 | 188.33 | 184.46 | 185.73 | 178.76 | 1,500,400 |
| 2025-01-30 | 187.04 | 187.12 | 179.20 | 182.49 | 175.64 | 2,345,200 |
| 2025-01-29 | 192.88 | 194.75 | 192.33 | 192.91 | 185.67 | 1,066,900 |
| 2025-01-28 | 195.15 | 196.41 | 192.89 | 193.30 | 186.04 | 661,600 |
| 2025-01-27 | 192.59 | 195.92 | 191.11 | 195.91 | 188.55 | 823,600 |
| 2025-01-24 | 193.43 | 194.53 | 190.95 | 191.52 | 184.33 | 682,000 |
| 2025-01-23 | 190.53 | 193.44 | 189.61 | 193.36 | 186.10 | 675,400 |
| 2025-01-22 | 191.19 | 192.45 | 190.05 | 190.53 | 183.37 | 597,300 |
| 2025-01-21 | 192.18 | 193.97 | 191.47 | 192.50 | 185.27 | 879,600 |
| 2025-01-17 | 192.25 | 193.22 | 190.76 | 191.32 | 184.14 | 623,800 |
| 2025-01-16 | 190.32 | 191.37 | 189.54 | 191.24 | 184.06 | 382,500 |
| 2025-01-15 | 191.96 | 193.55 | 189.62 | 190.23 | 183.09 | 628,700 |
| 2025-01-14 | 189.05 | 189.99 | 187.75 | 189.31 | 182.20 | 516,600 |
| 2025-01-13 | 184.46 | 188.17 | 184.42 | 187.96 | 180.90 | 560,800 |
| 2025-01-10 | 185.35 | 187.01 | 184.70 | 184.86 | 177.92 | 431,400 |
| 2025-01-08 | 185.81 | 187.88 | 184.56 | 187.71 | 180.66 | 405,600 |
| 2025-01-07 | 188.25 | 191.24 | 186.12 | 186.69 | 179.68 | 485,800 |
| 2025-01-06 | 185.29 | 189.85 | 185.29 | 188.04 | 180.98 | 823,900 |
| 2025-01-03 | 183.45 | 185.40 | 181.99 | 185.09 | 178.14 | 915,300 |
| 2025-01-02 | 187.62 | 189.18 | 182.84 | 183.31 | 176.43 | 620,700 |
| 2024-12-31 | 187.24 | 189.26 | 186.56 | 187.13 | 180.10 | 452,700 |
| 2024-12-30 | 186.86 | 187.98 | 185.29 | 187.24 | 180.21 | 533,100 |
| 2024-12-27 | 188.03 | 190.27 | 187.84 | 188.51 | 181.43 | 573,000 |
| 2024-12-26 | 188.82 | 190.07 | 188.60 | 189.35 | 182.24 | 301,300 |
| 2024-12-24 | 188.95 | 189.70 | 188.03 | 189.38 | 182.27 | 167,100 |
| 2024-12-23 | 186.96 | 189.01 | 186.16 | 188.58 | 181.50 | 515,900 |
| 2024-12-20 | 186.26 | 190.07 | 186.26 | 188.13 | 181.07 | 1,308,800 |
| 2024-12-19 | 186.58 | 189.68 | 185.73 | 186.26 | 179.27 | 682,100 |
| 2024-12-18 | 191.53 | 193.39 | 186.75 | 186.85 | 179.83 | 710,200 |
| 2024-12-17 | 192.00 | 193.05 | 190.00 | 191.46 | 184.27 | 622,500 |
| 2024-12-16 | 195.01 | 195.50 | 192.82 | 193.06 | 185.81 | 546,000 |
| 2024-12-13 | 196.20 | 197.44 | 194.89 | 195.14 | 187.81 | 375,400 |
| 2024-12-12 | 196.20 | 198.39 | 195.52 | 197.67 | 190.25 | 463,300 |
| 2024-12-11 | 202.69 | 203.06 | 197.31 | 197.56 | 190.14 | 579,200 |
| 2024-12-10 | 203.78 | 203.78 | 199.94 | 201.46 | 193.89 | 477,600 |
| 2024-12-09 | 203.36 | 206.45 | 203.24 | 204.04 | 196.38 | 504,900 |
| 2024-12-06 | 204.53 | 206.15 | 201.67 | 202.50 | 194.90 | 594,600 |
| 2024-12-05 | 203.99 | 204.50 | 201.79 | 203.29 | 195.66 | 491,000 |
| 2024-12-04 | 203.35 | 205.38 | 202.47 | 204.36 | 196.69 | 409,000 |
| 2024-12-03 | 206.06 | 206.06 | 204.18 | 205.19 | 196.64 | 796,400 |
| 2024-12-02 | 206.61 | 206.76 | 204.00 | 206.14 | 197.55 | 492,100 |
| 2024-11-29 | 204.72 | 206.90 | 204.01 | 205.95 | 197.37 | 319,000 |
| 2024-11-27 | 205.33 | 207.78 | 204.55 | 205.15 | 196.60 | 460,000 |
| 2024-11-26 | 207.50 | 207.74 | 204.44 | 204.62 | 196.09 | 540,000 |
| 2024-11-25 | 204.48 | 207.99 | 204.15 | 207.94 | 199.27 | 1,072,300 |
| 2024-11-22 | 200.29 | 202.90 | 199.94 | 202.59 | 194.15 | 510,700 |
| 2024-11-21 | 197.77 | 199.76 | 197.34 | 199.59 | 191.27 | 809,400 |
| 2024-11-20 | 197.09 | 198.60 | 196.03 | 197.64 | 189.40 | 494,000 |
| 2024-11-19 | 196.70 | 198.95 | 195.59 | 197.00 | 188.79 | 557,900 |
| 2024-11-18 | 197.50 | 199.01 | 197.00 | 198.31 | 190.04 | 555,000 |
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.