Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	424.89	424.89	424.89	424.89	399.44	0
2022-06-30	424.89	424.89	424.89	424.89	399.44	0
2022-06-29	424.89	424.89	424.89	424.89	399.44	0
2022-06-28	424.89	424.89	424.89	424.89	399.44	0
2022-06-27	424.89	424.89	424.89	424.89	399.44	0
2022-06-24	424.89	424.89	424.89	424.89	399.44	3
2022-06-23	388.40	388.40	388.40	388.40	365.13	0
2022-06-22	388.40	388.40	388.40	388.40	365.13	0
2022-06-21	388.40	388.40	388.40	388.40	365.13	0
2022-06-20	388.40	388.40	388.40	388.40	365.13	0
2022-06-17	388.40	388.40	388.40	388.40	365.13	0
2022-06-15	388.40	388.40	388.40	388.40	365.13	0
2022-06-14	388.40	388.40	388.40	388.40	365.13	0
2022-06-13	388.40	388.40	388.40	388.40	365.13	0
2022-06-10	388.40	388.40	388.40	388.40	365.13	0
2022-06-09	388.40	388.40	388.40	388.40	365.13	0
2022-06-08	388.40	388.40	388.40	388.40	365.13	0
2022-06-07	388.40	388.40	388.40	388.40	365.13	0
2022-06-06	388.40	388.40	388.40	388.40	365.13	0
2022-06-03	388.40	388.40	388.40	388.40	365.13	0
2022-06-02	388.40	388.40	388.40	388.40	365.13	0
2022-06-01	388.40	388.40	388.40	388.40	365.13	0
2022-05-31	388.40	388.40	388.40	388.40	365.13	0
2022-05-30	388.40	388.40	388.40	388.40	363.32	0
2022-05-27	388.40	388.40	388.40	388.40	363.32	0
2022-05-26	388.40	388.40	388.40	388.40	363.32	0
2022-05-25	388.40	388.40	388.40	388.40	363.32	0
2022-05-24	388.40	388.40	388.40	388.40	363.32	3
2022-05-23	453.11	453.11	453.11	453.11	423.86	0
2022-05-20	453.11	453.11	453.11	453.11	423.86	0
2022-05-19	453.11	453.11	453.11	453.11	423.86	0
2022-05-18	453.11	453.11	453.11	453.11	423.86	0
2022-05-17	453.11	453.11	453.11	453.11	423.86	0
2022-05-16	453.11	453.11	453.11	453.11	423.86	0
2022-05-13	453.11	453.11	453.11	453.11	423.86	0
2022-05-12	453.11	453.11	453.11	453.11	423.86	0
2022-05-11	453.11	453.11	453.11	453.11	423.86	0
2022-05-10	453.11	453.11	453.11	453.11	423.86	0
2022-05-09	453.11	453.11	453.11	453.11	423.86	0
2022-05-06	453.11	453.11	453.11	453.11	423.86	0
2022-05-05	453.11	453.11	453.11	453.11	423.86	1
2022-05-04	448.84	448.84	448.84	448.84	419.86	0
2022-05-03	448.84	448.84	448.84	448.84	419.86	0
2022-05-02	448.84	448.84	448.84	448.84	419.86	100
2022-04-29	451.55	451.55	451.55	451.55	422.40	200
2022-04-28	453.97	453.97	453.97	453.97	424.66	1
2022-04-27	399.17	399.17	399.17	399.17	373.40	0
2022-04-26	399.17	399.17	399.17	399.17	373.40	0
2022-04-25	399.17	399.17	399.17	399.17	373.40	0
2022-04-22	398.18	399.17	398.18	399.17	373.40	101
2022-04-20	399.83	399.83	398.18	398.18	372.47	3
2022-04-19	384.76	384.76	384.76	384.76	359.92	0
2022-04-18	384.76	384.76	384.76	384.76	359.92	1
2022-04-14	392.92	392.92	392.92	392.92	367.55	2
2022-04-13	407.09	407.09	407.09	407.09	380.81	0
2022-04-12	407.09	407.09	407.09	407.09	380.81	0
2022-04-11	407.09	407.09	407.09	407.09	380.81	0
2022-04-08	407.09	407.09	407.09	407.09	380.81	0
2022-04-07	408.00	408.00	407.09	407.09	380.81	12
2022-04-06	408.80	408.80	408.80	408.80	382.41	0

← NewerPage 19 of 21 · 1,258 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.