Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	408.80	408.80	408.80	408.80	382.41	8
2022-04-04	406.50	406.50	406.50	406.50	380.26	0
2022-04-01	406.50	406.50	406.50	406.50	380.26	10
2022-03-31	416.50	416.50	416.50	416.50	389.61	10
2022-03-30	424.97	424.97	424.97	424.97	397.53	1
2022-03-29	425.16	425.16	425.16	425.16	397.71	8
2022-03-28	420.41	420.41	420.41	420.41	393.27	0
2022-03-25	420.41	420.41	420.41	420.41	393.27	0
2022-03-24	420.41	420.41	420.41	420.41	393.27	0
2022-03-23	420.41	420.41	420.41	420.41	393.27	0
2022-03-22	421.88	421.88	420.41	420.41	393.27	2
2022-03-21	423.03	423.03	423.03	423.03	395.72	0
2022-03-18	423.03	423.03	423.03	423.03	395.72	0
2022-03-17	423.03	423.03	423.03	423.03	395.72	0
2022-03-16	423.03	423.03	423.03	423.03	395.72	0
2022-03-15	423.03	423.03	423.03	423.03	395.72	0
2022-03-14	423.03	423.03	423.03	423.03	395.72	0
2022-03-11	423.03	423.03	423.03	423.03	395.72	0
2022-03-10	423.03	423.03	423.03	423.03	395.72	0
2022-03-09	423.03	423.03	423.03	423.03	395.72	0
2022-03-08	423.03	423.03	423.03	423.03	395.72	0
2022-03-07	423.03	423.03	423.03	423.03	395.72	0
2022-03-04	429.99	430.75	423.03	423.03	395.72	33
2022-03-03	580.93	580.93	580.93	580.93	543.42	0
2022-03-02	580.93	580.93	580.93	580.93	543.42	0
2022-02-25	580.93	580.93	580.93	580.93	543.42	0
2022-02-24	580.93	580.93	580.93	580.93	541.81	0
2022-02-23	580.93	580.93	580.93	580.93	541.81	0
2022-02-22	580.93	580.93	580.93	580.93	541.81	0
2022-02-21	580.93	580.93	580.93	580.93	541.81	0
2022-02-18	580.93	580.93	580.93	580.93	541.81	0
2022-02-17	580.93	580.93	580.93	580.93	541.81	0
2022-02-16	580.93	580.93	580.93	580.93	541.81	0
2022-02-15	580.93	580.93	580.93	580.93	541.81	0
2022-02-14	580.93	580.93	580.93	580.93	541.81	0
2022-02-11	580.93	580.93	580.93	580.93	541.81	0
2022-02-10	580.93	580.93	580.93	580.93	541.81	0
2022-02-09	580.93	580.93	580.93	580.93	541.81	0
2022-02-08	580.93	580.93	580.93	580.93	541.81	0
2022-02-07	580.93	580.93	580.93	580.93	541.81	0
2022-02-04	580.93	580.93	580.93	580.93	541.81	0
2022-02-03	580.93	580.93	580.93	580.93	541.81	0
2022-02-02	580.93	580.93	580.93	580.93	541.81	0
2022-02-01	580.93	580.93	580.93	580.93	541.81	0
2022-01-31	580.93	580.93	580.93	580.93	541.81	0
2022-01-28	580.93	580.93	580.93	580.93	541.81	0
2022-01-27	580.93	580.93	580.93	580.93	541.81	0
2022-01-26	580.93	580.93	580.93	580.93	541.81	0
2022-01-25	580.93	580.93	580.93	580.93	541.81	0
2022-01-24	580.93	580.93	580.93	580.93	541.81	0
2022-01-21	580.93	580.93	580.93	580.93	541.81	0
2022-01-20	580.93	580.93	580.93	580.93	541.81	0
2022-01-19	580.93	580.93	580.93	580.93	541.81	0
2022-01-18	580.93	580.93	580.93	580.93	541.81	0
2022-01-17	580.93	580.93	580.93	580.93	541.81	0
2022-01-14	580.93	580.93	580.93	580.93	541.81	0
2022-01-13	580.93	580.93	580.93	580.93	541.81	0
2022-01-12	580.93	580.93	580.93	580.93	541.81	0
2022-01-11	580.93	580.93	580.93	580.93	541.81	0
2022-01-10	580.93	580.93	580.93	580.93	541.81	0

← NewerPage 20 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.