Avery Dennison Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	176.98	178.48	174.56	175.31	175.31	563,400
2026-10-15	174.81	177.21	174.79	175.88	175.88	537,300
2026-10-14	170.55	172.11	169.93	171.84	171.84	777,500
2026-10-13	169.10	171.34	167.40	170.72	170.72	558,400
2026-10-12	166.86	169.10	166.64	167.65	167.65	360,800
2026-10-09	166.98	168.82	166.19	167.82	167.82	510,800
2026-10-08	166.59	168.05	164.10	167.62	167.62	607,600
2026-10-07	167.64	168.46	166.38	166.97	166.97	575,300
2026-10-06	170.36	171.98	167.18	168.45	168.45	783,800
2026-10-05	168.30	171.08	166.95	170.00	170.00	924,200
2026-10-02	172.77	174.00	169.73	169.87	169.87	631,600
2026-10-01	169.58	172.91	168.41	171.62	171.62	788,000
2026-09-30	170.31	171.36	169.02	170.67	170.67	822,100
2026-09-29	170.69	172.02	169.53	170.78	170.78	507,100
2026-09-28	168.94	172.64	168.02	171.89	171.89	642,700
2026-09-25	169.67	171.85	168.75	170.34	170.34	591,400
2026-09-24	172.64	173.36	168.41	169.01	169.01	629,200
2026-09-23	170.68	173.86	170.68	172.66	172.66	541,800
2026-09-22	171.53	172.84	169.93	172.09	172.09	769,500
2026-09-21	172.39	172.39	168.06	169.33	169.33	761,800
2026-09-18	171.50	171.50	167.69	167.71	167.71	2,698,600

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
1996-12-23	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.