Avery Dennison Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	184.93	184.93	184.93	184.93	170.81	3
2022-08-30	183.35	183.35	183.35	183.35	169.35	188
2022-08-26	189.75	189.75	189.75	189.75	175.26	2
2022-08-25	195.72	195.72	195.72	195.72	180.78	80
2022-08-23	194.69	194.69	194.55	194.55	179.70	103
2022-08-16	200.26	200.26	200.26	200.26	184.97	155
2022-08-15	200.85	200.85	200.85	200.85	185.51	80
2022-08-12	199.89	199.89	199.89	199.89	184.63	55
2022-08-10	197.88	200.05	197.88	200.05	184.77	105
2022-08-09	196.92	196.92	196.92	196.92	181.88	210
2022-08-04	192.93	192.93	192.93	192.93	178.20	95
2022-08-01	187.85	187.85	187.85	187.85	173.50	1
2022-07-29	190.45	190.45	187.83	187.83	173.49	51
2022-07-28	186.40	186.46	185.92	185.92	171.72	2
2022-07-27	180.50	181.12	178.57	181.12	167.29	2,825
2022-07-25	175.43	175.43	175.43	175.43	162.04	3,015
2022-07-22	176.21	177.07	176.21	176.90	163.39	1,457
2022-07-20	171.97	172.83	171.90	172.83	159.64	1,505
2022-07-18	168.14	168.14	168.14	168.14	155.30	270
2022-07-14	160.31	160.31	160.31	160.31	148.07	100
2022-07-12	163.23	163.23	163.23	163.23	150.77	150
2022-07-07	166.56	166.56	166.56	166.56	153.84	2,025
2022-07-06	164.08	164.08	164.08	164.08	151.55	2,235
2022-07-05	162.03	162.03	161.18	161.18	148.87	530
2022-06-30	160.81	160.81	160.81	160.81	148.53	161
2022-06-27	165.97	167.43	165.97	167.43	154.65	1
2022-06-24	162.56	162.56	162.56	162.56	150.14	200
2022-06-23	153.94	153.94	153.94	153.94	142.19	1
2022-06-22	155.75	156.35	155.75	156.25	144.32	833
2022-06-21	156.55	156.82	155.83	155.83	143.93	965
2022-06-10	167.66	169.68	167.66	169.68	156.72	5
2022-05-31	170.50	170.50	170.50	170.50	157.49	166
2022-05-26	168.04	168.04	168.04	168.04	154.53	15
2022-05-25	161.54	161.54	161.09	161.10	148.14	476
2022-05-23	166.31	166.31	166.31	166.31	152.94	7,065
2022-05-19	167.71	167.71	167.71	167.71	154.22	10
2022-05-16	172.90	172.90	172.90	172.90	159.00	80
2022-05-12	172.56	173.98	172.56	173.98	159.99	1,805
2022-05-06	175.11	178.96	175.11	178.96	164.57	14
2022-05-04	182.50	182.50	182.50	182.50	167.82	25
2022-05-03	180.11	180.11	179.93	179.93	165.46	29
2022-04-29	182.68	182.68	182.68	182.68	167.99	1,429
2022-04-28	181.55	181.55	180.86	180.86	166.32	351
2022-04-27	181.51	181.51	180.32	180.89	166.34	58
2022-04-26	176.04	177.05	176.04	177.05	162.81	601
2022-04-25	164.06	164.06	164.06	164.06	150.86	28
2022-04-22	171.73	171.73	169.90	169.90	156.24	529
2022-04-20	171.21	172.20	170.79	172.20	158.36	1,118
2022-04-19	164.67	167.83	164.67	167.83	154.33	621
2022-04-14	169.91	169.91	169.91	169.91	156.25	370
2022-04-13	169.73	169.73	169.61	169.61	155.97	33
2022-04-11	176.00	177.21	176.00	177.21	162.96	35
2022-04-08	174.41	174.41	174.41	174.41	160.38	510
2022-04-07	173.20	173.20	173.20	173.20	159.27	1,800
2022-04-06	173.18	173.18	171.43	171.43	157.64	73
2022-04-05	176.07	176.07	176.07	176.07	161.91	865
2022-04-01	175.72	175.72	175.72	175.72	161.59	11
2022-03-30	179.57	179.57	179.57	179.57	165.13	22
2022-03-29	180.27	180.27	180.27	180.27	165.77	23
2022-03-28	172.21	172.21	172.21	172.21	158.36	5

← NewerPage 17 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0000 USD
2026-06-03	1.0000 USD
2026-03-03	0.9400 USD
2025-12-02	0.9400 USD
2025-09-03	0.9400 USD
2025-06-03	0.9400 USD
2025-03-05	0.8800 USD
2024-12-04	0.8800 USD
2024-09-04	0.8800 USD
2024-06-05	0.8800 USD
2024-03-05	0.8100 USD
2023-12-05	0.8100 USD
2023-09-05	0.8100 USD
2023-06-06	0.8100 USD
2023-02-28	0.7500 USD
2022-12-06	0.7500 USD
2022-09-06	0.7500 USD
2022-05-31	0.7500 USD
2022-03-01	0.6800 USD
2021-11-30	0.6800 USD
2021-08-31	0.6800 USD
2021-06-01	0.6800 USD
2021-03-02	0.6200 USD
2020-12-01	0.6200 USD
2020-09-01	0.5800 USD
2020-06-02	0.5800 USD
2020-03-03	0.5800 USD
2019-12-03	0.5800 USD
2019-09-03	0.5800 USD
2019-06-04	0.5800 USD
2019-03-05	0.5200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.