Avery Dennison Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 174.32 | 175.64 | 173.40 | 175.46 | 171.57 | 12 |
| 2025-10-30 | 175.55 | 177.92 | 175.55 | 177.31 | 173.38 | 1,772 |
| 2025-10-29 | 178.79 | 180.30 | 176.22 | 176.22 | 172.31 | 42 |
| 2025-10-28 | 180.17 | 182.01 | 180.17 | 180.71 | 176.70 | 23 |
| 2025-10-27 | 182.20 | 182.20 | 179.95 | 179.95 | 175.96 | 6,080 |
| 2025-10-24 | 187.13 | 187.13 | 182.99 | 182.99 | 178.93 | 283 |
| 2025-10-23 | 180.60 | 186.66 | 180.36 | 185.94 | 181.82 | 663 |
| 2025-10-22 | 163.55 | 178.24 | 163.55 | 178.24 | 174.29 | 1,315 |
← NewerPage 5 of 5 · 248 trading days
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.