Avery Dennison Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	467.00	467.00	467.00	467.00	444.65	0
2023-03-20	467.00	467.00	467.00	467.00	444.65	0
2023-03-17	467.00	467.00	467.00	467.00	444.65	0
2023-03-16	467.00	467.00	467.00	467.00	444.65	0
2023-03-15	467.00	467.00	467.00	467.00	444.65	0
2023-03-14	467.00	467.00	467.00	467.00	444.65	0
2023-03-13	467.00	467.00	467.00	467.00	444.65	0
2023-03-10	467.00	467.00	467.00	467.00	444.65	0
2023-03-09	467.00	467.00	467.00	467.00	444.65	0
2023-03-08	467.00	467.00	467.00	467.00	444.65	0
2023-03-07	467.00	467.00	467.00	467.00	444.65	0
2023-03-06	467.00	467.00	467.00	467.00	444.65	0
2023-03-03	467.00	467.00	467.00	467.00	444.65	0
2023-03-02	467.00	467.00	467.00	467.00	444.65	0
2023-03-01	467.00	467.00	467.00	467.00	444.65	0
2023-02-28	467.00	467.00	467.00	467.00	444.65	0
2023-02-27	467.00	467.00	467.00	467.00	442.76	0
2023-02-24	467.00	467.00	467.00	467.00	442.76	0
2023-02-23	467.00	467.00	467.00	467.00	442.76	0
2023-02-22	467.00	467.00	467.00	467.00	442.76	0
2023-02-17	467.00	467.00	467.00	467.00	442.76	0
2023-02-16	467.00	467.00	467.00	467.00	442.76	0
2023-02-15	467.00	467.00	467.00	467.00	442.76	0
2023-02-14	467.00	467.00	467.00	467.00	442.76	0
2023-02-13	467.00	467.00	467.00	467.00	442.76	0
2023-02-10	467.00	467.00	467.00	467.00	442.76	0
2023-02-09	467.00	467.00	467.00	467.00	442.76	0
2023-02-08	467.00	467.00	467.00	467.00	442.76	0
2023-02-07	467.00	467.00	467.00	467.00	442.76	0
2023-02-06	498.99	498.99	467.00	467.00	442.76	120
2023-02-03	499.00	499.00	499.00	499.00	473.10	0
2023-02-02	499.00	499.00	499.00	499.00	473.10	0
2023-02-01	499.00	499.00	499.00	499.00	473.10	0
2023-01-31	499.00	499.00	499.00	499.00	473.10	0
2023-01-30	499.00	499.00	499.00	499.00	473.10	0
2023-01-27	499.00	499.00	499.00	499.00	473.10	0
2023-01-26	499.00	499.00	499.00	499.00	473.10	0
2023-01-25	499.00	499.00	499.00	499.00	473.10	0
2023-01-24	499.00	499.00	499.00	499.00	473.10	0
2023-01-23	499.00	499.00	499.00	499.00	473.10	0
2023-01-20	499.00	499.00	499.00	499.00	473.10	0
2023-01-19	499.00	499.00	499.00	499.00	473.10	0
2023-01-18	499.00	499.00	499.00	499.00	473.10	0
2023-01-17	499.00	499.00	499.00	499.00	473.10	0
2023-01-16	499.00	499.00	499.00	499.00	473.10	8
2023-01-13	429.60	429.60	429.60	429.60	407.30	0
2023-01-12	429.60	429.60	429.60	429.60	407.30	0
2023-01-11	429.60	429.60	429.60	429.60	407.30	0
2023-01-10	429.60	429.60	429.60	429.60	407.30	0
2023-01-09	429.60	429.60	429.60	429.60	407.30	0
2023-01-06	429.60	429.60	429.60	429.60	407.30	0
2023-01-05	429.60	429.60	429.60	429.60	407.30	0
2023-01-04	429.60	429.60	429.60	429.60	407.30	0
2023-01-03	429.60	429.60	429.60	429.60	407.30	0
2023-01-02	429.60	429.60	429.60	429.60	407.30	0
2022-12-29	429.60	429.60	429.60	429.60	407.30	0
2022-12-28	429.60	429.60	429.60	429.60	407.30	0
2022-12-27	429.60	429.60	429.60	429.60	407.30	0
2022-12-26	429.60	429.60	429.60	429.60	407.30	0
2022-12-23	429.60	429.60	429.60	429.60	407.30	0

← NewerPage 16 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.8030 USD
2026-06-02	1.8054 USD
2026-03-03	1.7299 USD
2025-12-02	1.8186 USD
2025-09-02	1.7441 USD
2025-06-03	1.8081 USD
2025-02-28	1.7447 USD
2024-12-03	1.9053 USD
2024-09-03	1.6694 USD
2024-06-04	1.6762 USD
2024-03-05	1.4117 USD
2023-12-05	1.3820 USD
2023-09-05	1.3955 USD
2023-06-06	1.9337 USD
2023-02-28	1.9832 USD
2022-12-06	1.9449 USD
2022-09-05	1.9377 USD
2022-05-31	1.9229 USD
2022-02-25	1.7258 USD
2021-11-30	1.9365 USD
2021-08-31	1.7880 USD
2021-06-01	1.7116 USD
2020-09-01	1.4978 USD
2020-06-02	1.5795 USD
2020-03-03	1.2184 USD

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