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 |
| 2026-09-17 | 173.84 | 174.00 | 170.90 | 171.09 | 171.09 | 788,200 |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | 172.28 | 1,063,900 |
| 2026-09-15 | 170.65 | 171.61 | 169.20 | 171.52 | 171.52 | 694,000 |
| 2026-09-14 | 170.02 | 172.17 | 169.14 | 170.92 | 170.92 | 793,500 |
| 2026-09-11 | 171.28 | 171.83 | 168.83 | 169.38 | 169.38 | 796,300 |
| 2026-09-10 | 168.63 | 170.46 | 167.69 | 168.77 | 168.77 | 871,300 |
| 2026-09-09 | 169.89 | 171.58 | 168.75 | 169.79 | 169.79 | 747,600 |
| 2026-09-08 | 173.81 | 173.81 | 166.85 | 170.70 | 170.70 | 932,600 |
| 2026-09-04 | 171.99 | 175.45 | 170.39 | 175.06 | 175.06 | 774,400 |
| 2026-09-03 | 175.13 | 175.60 | 169.93 | 173.03 | 173.03 | 814,000 |
| 2026-09-02 | 172.66 | 176.46 | 171.07 | 174.42 | 174.42 | 904,200 |
| 2026-09-01 | 173.66 | 175.97 | 172.96 | 173.07 | 172.07 | 889,000 |
| 2026-08-31 | 176.88 | 177.46 | 173.72 | 174.11 | 173.10 | 7,318,000 |
| 2026-08-28 | 179.37 | 181.24 | 176.60 | 177.75 | 176.72 | 775,400 |
| 2026-08-27 | 180.86 | 181.59 | 178.26 | 178.34 | 177.31 | 518,800 |
| 2026-08-26 | 181.42 | 183.08 | 179.32 | 182.33 | 181.28 | 787,800 |
| 2026-08-25 | 185.08 | 185.65 | 179.55 | 179.95 | 178.91 | 692,800 |
| 2026-08-24 | 184.55 | 185.77 | 182.02 | 183.69 | 182.63 | 657,500 |
| 2026-08-21 | 183.85 | 185.42 | 181.60 | 183.71 | 182.65 | 478,100 |
| 2026-08-20 | 180.84 | 184.11 | 179.10 | 182.68 | 181.62 | 554,800 |
| 2026-08-19 | 177.39 | 184.48 | 176.40 | 183.16 | 182.10 | 627,900 |
| 2026-08-18 | 177.65 | 179.77 | 176.29 | 177.71 | 176.68 | 671,900 |
| 2026-08-17 | 175.55 | 177.91 | 174.20 | 176.62 | 175.60 | 721,200 |
| 2026-08-14 | 176.65 | 179.58 | 176.28 | 178.93 | 177.90 | 702,600 |
| 2026-08-13 | 182.16 | 182.76 | 177.33 | 180.01 | 178.97 | 1,030,300 |
| 2026-08-12 | 178.38 | 181.94 | 177.15 | 181.03 | 179.98 | 755,100 |
| 2026-08-11 | 177.18 | 180.36 | 175.23 | 179.73 | 178.69 | 668,100 |
| 2026-08-10 | 175.47 | 178.38 | 172.05 | 178.35 | 177.32 | 731,000 |
| 2026-08-07 | 173.51 | 178.00 | 173.39 | 177.18 | 176.16 | 664,500 |
| 2026-08-06 | 176.93 | 176.93 | 172.57 | 173.99 | 172.98 | 785,900 |
| 2026-08-05 | 173.71 | 175.69 | 171.10 | 175.58 | 174.57 | 822,500 |
| 2026-08-04 | 171.61 | 174.16 | 169.41 | 173.30 | 172.30 | 895,800 |
| 2026-08-03 | 172.45 | 174.38 | 169.54 | 172.27 | 171.27 | 888,100 |
| 2026-07-31 | 172.27 | 174.17 | 167.87 | 169.73 | 168.75 | 1,336,800 |
| 2026-07-30 | 185.59 | 187.91 | 173.65 | 174.82 | 173.81 | 2,072,600 |
| 2026-07-29 | 166.60 | 167.88 | 165.39 | 167.14 | 166.17 | 1,052,100 |
| 2026-07-28 | 165.89 | 171.15 | 165.89 | 169.13 | 168.15 | 969,800 |
| 2026-07-27 | 161.84 | 164.51 | 161.05 | 163.03 | 162.09 | 788,800 |
| 2026-07-24 | 155.69 | 161.42 | 155.20 | 160.90 | 159.97 | 678,400 |
Page 1 of 21 · 1,255 trading daysOlder →
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.