Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	458.77	458.77	458.77	458.77	432.99	0
2022-09-23	458.77	458.77	458.77	458.77	432.99	0
2022-09-22	458.77	458.77	458.77	458.77	432.99	0
2022-09-21	458.77	458.77	458.77	458.77	432.99	1
2022-09-20	493.41	493.41	493.41	493.41	465.68	0
2022-09-19	493.41	493.41	493.41	493.41	465.68	0
2022-09-16	493.41	493.41	493.41	493.41	465.68	0
2022-09-15	493.41	493.41	493.41	493.41	465.68	0
2022-09-14	493.41	493.41	493.41	493.41	465.68	0
2022-09-13	493.41	493.41	493.41	493.41	465.68	0
2022-09-12	493.41	493.41	493.41	493.41	465.68	0
2022-09-09	493.41	493.41	493.41	493.41	465.68	0
2022-09-08	493.41	493.41	493.41	493.41	465.68	0
2022-09-06	493.41	493.41	493.41	493.41	465.68	0
2022-09-05	493.41	493.41	493.41	493.41	465.68	0
2022-09-02	493.41	493.41	493.41	493.41	463.85	0
2022-09-01	493.41	493.41	493.41	493.41	463.85	0
2022-08-31	493.41	493.41	493.41	493.41	463.85	0
2022-08-30	493.41	493.41	493.41	493.41	463.85	0
2022-08-29	493.41	493.41	493.41	493.41	463.85	0
2022-08-26	493.41	493.41	493.41	493.41	463.85	0
2022-08-25	493.41	493.41	493.41	493.41	463.85	0
2022-08-24	493.41	493.41	493.41	493.41	463.85	0
2022-08-23	458.13	493.41	458.13	493.41	463.85	2
2022-08-22	458.10	458.10	458.10	458.10	430.66	0
2022-08-19	458.10	458.10	458.10	458.10	430.66	0
2022-08-18	458.10	458.10	458.10	458.10	430.66	0
2022-08-17	458.10	458.10	458.10	458.10	430.66	0
2022-08-16	458.10	458.10	458.10	458.10	430.66	0
2022-08-15	458.10	458.10	458.10	458.10	430.66	0
2022-08-12	458.10	458.10	458.10	458.10	430.66	0
2022-08-11	458.10	458.10	458.10	458.10	430.66	0
2022-08-10	458.10	458.10	458.10	458.10	430.66	0
2022-08-09	458.10	458.10	458.10	458.10	430.66	0
2022-08-08	458.10	458.10	458.10	458.10	430.66	0
2022-08-05	458.10	458.10	458.10	458.10	430.66	0
2022-08-04	458.10	458.10	458.10	458.10	430.66	0
2022-08-03	458.10	458.10	458.10	458.10	430.66	0
2022-08-02	458.10	458.10	458.10	458.10	430.66	0
2022-08-01	458.10	458.10	458.10	458.10	430.66	0
2022-07-29	458.10	458.10	458.10	458.10	430.66	0
2022-07-28	458.10	458.10	458.10	458.10	430.66	0
2022-07-27	458.10	458.10	458.10	458.10	430.66	0
2022-07-26	458.10	458.10	458.10	458.10	430.66	0
2022-07-25	458.10	458.10	458.10	458.10	430.66	0
2022-07-22	458.10	458.10	458.10	458.10	430.66	0
2022-07-21	458.10	458.10	458.10	458.10	430.66	0
2022-07-20	458.10	458.10	458.10	458.10	430.66	0
2022-07-19	458.10	458.10	458.10	458.10	430.66	12
2022-07-18	452.00	452.00	452.00	452.00	424.92	0
2022-07-15	452.00	452.00	452.00	452.00	424.92	0
2022-07-14	452.00	452.00	452.00	452.00	424.92	0
2022-07-13	452.00	452.00	452.00	452.00	424.92	0
2022-07-12	452.00	452.00	452.00	452.00	424.92	12
2022-07-11	438.45	438.45	438.45	438.45	412.18	10
2022-07-08	447.30	447.30	447.30	447.30	420.50	0
2022-07-07	447.30	447.30	447.30	447.30	420.50	1
2022-07-06	447.30	447.30	447.30	447.30	420.50	12
2022-07-05	424.89	424.89	424.89	424.89	399.44	0
2022-07-04	424.89	424.89	424.89	424.89	399.44	0

← NewerPage 18 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.