Avery Dennison Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 198.65 | 200.16 | 197.24 | 197.73 | 189.49 | 460,800 |
| 2024-11-14 | 202.32 | 202.96 | 198.77 | 199.91 | 191.58 | 441,200 |
| 2024-11-13 | 202.54 | 204.01 | 202.30 | 202.98 | 194.52 | 471,700 |
| 2024-11-12 | 204.45 | 205.76 | 202.45 | 202.54 | 194.10 | 458,400 |
| 2024-11-11 | 205.65 | 206.26 | 203.72 | 204.58 | 196.05 | 367,200 |
| 2024-11-08 | 205.45 | 206.83 | 204.90 | 205.11 | 196.56 | 376,700 |
| 2024-11-07 | 205.75 | 208.16 | 205.20 | 205.45 | 196.89 | 421,100 |
| 2024-11-06 | 209.83 | 209.83 | 203.42 | 204.12 | 195.61 | 1,078,800 |
| 2024-11-05 | 205.47 | 207.11 | 204.43 | 206.75 | 198.13 | 351,600 |
| 2024-11-04 | 206.49 | 208.74 | 204.64 | 205.57 | 197.00 | 338,700 |
| 2024-11-01 | 206.56 | 208.31 | 206.04 | 206.11 | 197.52 | 389,100 |
| 2024-10-31 | 207.80 | 209.65 | 207.03 | 207.03 | 198.40 | 523,400 |
| 2024-10-30 | 205.93 | 209.19 | 205.14 | 207.76 | 199.10 | 522,400 |
| 2024-10-29 | 206.00 | 207.79 | 205.75 | 206.19 | 197.60 | 497,000 |
| 2024-10-28 | 208.65 | 209.28 | 206.74 | 207.03 | 198.40 | 598,900 |
| 2024-10-25 | 206.14 | 207.38 | 203.74 | 207.16 | 198.53 | 797,800 |
| 2024-10-24 | 203.09 | 206.32 | 202.71 | 204.96 | 196.42 | 827,600 |
| 2024-10-23 | 216.33 | 220.03 | 203.24 | 207.65 | 198.99 | 1,045,200 |
| 2024-10-22 | 214.97 | 215.40 | 211.37 | 212.39 | 203.54 | 524,800 |
| 2024-10-21 | 216.31 | 216.96 | 214.56 | 215.41 | 206.43 | 470,500 |
| 2024-10-18 | 219.95 | 221.54 | 217.07 | 217.33 | 208.27 | 427,900 |
| 2024-10-17 | 220.00 | 222.16 | 216.58 | 218.36 | 209.26 | 557,900 |
| 2024-10-16 | 219.58 | 219.58 | 214.77 | 214.93 | 205.97 | 495,000 |
| 2024-10-15 | 220.09 | 222.10 | 219.46 | 219.88 | 210.72 | 425,800 |
| 2024-10-14 | 217.79 | 220.70 | 217.00 | 220.52 | 211.33 | 305,800 |
| 2024-10-11 | 215.30 | 218.61 | 215.30 | 218.03 | 208.94 | 384,400 |
| 2024-10-10 | 214.40 | 215.85 | 213.59 | 215.07 | 206.11 | 285,300 |
| 2024-10-09 | 214.74 | 216.49 | 213.33 | 215.66 | 206.67 | 404,200 |
| 2024-10-08 | 213.00 | 215.59 | 211.25 | 214.46 | 205.52 | 423,900 |
| 2024-10-07 | 213.77 | 215.49 | 212.22 | 213.96 | 205.04 | 419,200 |
| 2024-10-04 | 214.08 | 214.99 | 212.94 | 214.59 | 205.65 | 244,300 |
| 2024-10-03 | 215.77 | 216.31 | 212.41 | 212.59 | 203.73 | 453,600 |
| 2024-10-02 | 218.60 | 220.57 | 215.93 | 216.52 | 207.50 | 372,700 |
| 2024-10-01 | 221.63 | 221.63 | 218.30 | 219.82 | 210.66 | 279,700 |
| 2024-09-30 | 222.65 | 222.79 | 219.67 | 220.76 | 211.56 | 860,100 |
| 2024-09-27 | 223.43 | 224.38 | 222.11 | 222.34 | 213.07 | 524,800 |
| 2024-09-26 | 219.89 | 222.75 | 218.95 | 221.76 | 212.52 | 958,000 |
| 2024-09-25 | 219.30 | 219.60 | 217.05 | 218.82 | 209.70 | 731,200 |
| 2024-09-24 | 216.08 | 219.91 | 215.93 | 218.48 | 209.37 | 478,600 |
| 2024-09-23 | 212.00 | 216.03 | 212.00 | 215.69 | 206.70 | 593,600 |
| 2024-09-20 | 216.15 | 216.15 | 210.96 | 211.58 | 202.76 | 1,533,700 |
| 2024-09-19 | 212.83 | 216.55 | 212.25 | 215.77 | 206.78 | 944,400 |
| 2024-09-18 | 219.00 | 220.56 | 209.29 | 209.36 | 200.63 | 990,200 |
| 2024-09-17 | 220.71 | 222.97 | 219.15 | 220.20 | 211.02 | 436,300 |
| 2024-09-16 | 220.48 | 222.88 | 220.48 | 221.04 | 211.83 | 354,200 |
| 2024-09-13 | 219.07 | 221.24 | 218.97 | 219.42 | 210.27 | 270,100 |
| 2024-09-12 | 218.51 | 219.95 | 216.90 | 218.47 | 209.36 | 447,700 |
| 2024-09-11 | 218.57 | 218.62 | 212.63 | 218.30 | 209.20 | 366,900 |
| 2024-09-10 | 219.81 | 220.93 | 218.61 | 219.46 | 210.31 | 232,300 |
| 2024-09-09 | 217.58 | 220.32 | 216.76 | 219.58 | 210.43 | 381,500 |
| 2024-09-06 | 218.19 | 220.20 | 215.90 | 216.91 | 207.87 | 379,900 |
| 2024-09-05 | 219.56 | 221.15 | 217.31 | 218.73 | 209.61 | 414,700 |
| 2024-09-04 | 219.50 | 221.15 | 217.41 | 218.90 | 209.78 | 363,400 |
| 2024-09-03 | 220.74 | 222.30 | 218.97 | 219.91 | 209.90 | 591,200 |
| 2024-08-30 | 219.21 | 222.21 | 218.54 | 221.85 | 211.75 | 677,300 |
| 2024-08-29 | 219.99 | 220.57 | 217.36 | 218.58 | 208.63 | 348,000 |
| 2024-08-28 | 217.45 | 220.43 | 217.45 | 218.80 | 208.84 | 472,000 |
| 2024-08-27 | 217.56 | 219.21 | 216.16 | 217.42 | 207.52 | 296,300 |
| 2024-08-26 | 219.58 | 221.06 | 217.82 | 218.04 | 208.12 | 250,200 |
| 2024-08-23 | 216.68 | 219.13 | 216.68 | 219.05 | 209.08 | 245,500 |
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.