Avery Dennison Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 466.45 | 466.45 | 466.45 | 466.45 | 458.92 | 0 |
| 2025-11-06 | 466.45 | 466.45 | 466.45 | 466.45 | 458.92 | 0 |
| 2025-11-05 | 466.45 | 466.45 | 466.45 | 466.45 | 458.92 | 2 |
| 2025-11-04 | 466.45 | 466.45 | 466.45 | 466.45 | 458.92 | 2 |
| 2025-11-03 | 460.13 | 460.13 | 460.13 | 460.13 | 452.70 | 1 |
| 2025-10-31 | 475.48 | 475.48 | 475.48 | 475.48 | 467.81 | 0 |
| 2025-10-30 | 475.48 | 475.48 | 475.48 | 475.48 | 467.81 | 0 |
| 2025-10-29 | 475.48 | 475.48 | 475.48 | 475.48 | 467.81 | 1 |
| 2025-10-28 | 485.59 | 485.59 | 485.59 | 485.59 | 477.75 | 0 |
| 2025-10-27 | 484.61 | 485.59 | 484.12 | 485.59 | 477.75 | 19 |
| 2025-10-24 | 496.60 | 496.60 | 491.00 | 491.00 | 483.08 | 86 |
| 2025-10-23 | 479.16 | 479.16 | 479.16 | 479.16 | 471.43 | 0 |
| 2025-10-22 | 446.20 | 479.16 | 445.72 | 479.16 | 471.43 | 300 |
← NewerPage 5 of 5 · 253 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.