Avery Dennison Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2022-01-06 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2022-01-05 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2022-01-04 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2022-01-03 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-30 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-29 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-28 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-27 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-23 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-22 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-21 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-20 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-17 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-16 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-15 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 0 |
| 2021-12-14 | 580.93 | 580.93 | 580.93 | 580.93 | 541.81 | 1 |
| 2021-12-13 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-10 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-09 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-08 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-07 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-06 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-03 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-02 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-12-01 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-11-30 | 613.11 | 613.11 | 613.11 | 613.11 | 571.82 | 0 |
| 2021-11-29 | 613.11 | 613.11 | 613.11 | 613.11 | 570.02 | 0 |
| 2021-11-26 | 613.11 | 613.11 | 613.11 | 613.11 | 570.02 | 0 |
| 2021-11-25 | 613.11 | 613.11 | 613.11 | 613.11 | 570.02 | 0 |
| 2021-11-24 | 613.11 | 613.11 | 613.11 | 613.11 | 570.02 | 0 |
| 2021-11-23 | 613.11 | 613.11 | 613.11 | 613.11 | 570.02 | 0 |
| 2021-11-22 | 613.11 | 617.67 | 613.11 | 613.11 | 570.02 | 201 |
| 2021-11-19 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-18 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-17 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-16 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-12 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-11 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-10 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-09 | 629.00 | 629.00 | 629.00 | 629.00 | 584.79 | 0 |
| 2021-11-08 | 633.00 | 637.56 | 629.00 | 629.00 | 584.79 | 303 |
| 2021-11-05 | 596.24 | 596.24 | 596.24 | 596.24 | 554.33 | 0 |
| 2021-11-04 | 596.24 | 596.24 | 596.24 | 596.24 | 554.33 | 0 |
| 2021-11-03 | 596.24 | 596.24 | 596.24 | 596.24 | 554.33 | 0 |
| 2021-11-01 | 596.24 | 596.24 | 596.24 | 596.24 | 554.33 | 0 |
| 2021-10-29 | 596.24 | 596.24 | 596.24 | 596.24 | 554.33 | 0 |
| 2021-10-28 | 596.24 | 596.24 | 596.24 | 596.24 | 554.33 | 20 |
| 2021-10-27 | 605.86 | 605.86 | 605.86 | 605.86 | 563.28 | 0 |
| 2021-10-26 | 605.86 | 605.86 | 605.86 | 605.86 | 563.28 | 0 |
| 2021-10-25 | 605.86 | 605.86 | 605.86 | 605.86 | 563.28 | 20 |
| 2021-10-22 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
| 2021-10-21 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
| 2021-10-20 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
| 2021-10-19 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
| 2021-10-18 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
| 2021-10-15 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
| 2021-10-14 | 591.60 | 591.60 | 591.60 | 591.60 | 550.02 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.