Avery Dennison Corp. stock price and dividend history

The current dividend payout for stock Avery Dennison Corp. (AVY) as of Sept. 22, 2020 is 2.32 USD. The current dividend yield for AVY as of Sept. 22, 2020 is 1.43%. Average dividend growth rate for stock Avery Dennison Corp. (AVY) for past three years is 12.21%.

Dividend history for stock AVY (Avery Dennison Corp.) including historic stock price, dividend growth rate predictions based on history, payout ratio history and split, spin-off and special dividends.

Avery Dennison Corp. Dividends

Ex-dividend datePayable dateDividend amount (change) Adjusted PriceClose Price
2020-06-02 2020-06-17 0.580 USD 115.57 USD 115.57 USD
2020-03-03 2020-03-18 0.580 USD 117.35 USD 117.96 USD
2019-12-03 2019-12-18 0.580 USD 127.49 USD 128.77 USD
2019-09-03 2019-09-18 0.580 USD 111.04 USD 112.66 USD
2019-06-04 2019-06-19 0.580 USD
(11.54%)
105.61 USD 107.69 USD
2019-03-05 2019-03-20 0.520 USD 106.15 USD 108.84 USD
2018-12-04 2018-12-19 0.520 USD 90.92 USD 93.67 USD
2018-09-04 2018-09-19 0.520 USD 100.38 USD 103.98 USD
2018-06-05 2018-06-20 0.520 USD
(15.56%)
102.94 USD 107.16 USD
2018-03-06 2018-03-21 0.450 USD 109.47 USD 114.52 USD
2017-12-05 2017-12-20 0.450 USD 107.80 USD 113.21 USD
2017-09-01 2017-09-20 0.450 USD 90.10 USD 95.01 USD
2017-06-05 2017-06-21 0.450 USD
(9.76%)
79.40 USD 84.13 USD
2017-02-27 2017-03-15 0.410 USD 75.76 USD 80.70 USD
2016-12-05 2016-12-21 0.410 USD 67.91 USD 72.71 USD
2016-09-02 2016-09-21 0.410 USD 72.57 USD 78.14 USD
2016-05-27 2016-06-15 0.410 USD
(10.81%)
68.98 USD 74.67 USD
2016-02-29 2016-03-16 0.370 USD 59.82 USD 65.12 USD
2015-11-30 2015-12-16 0.370 USD 60.26 USD 65.96 USD
2015-08-31 2015-09-16 0.370 USD 52.76 USD 58.08 USD
2015-06-01 2015-06-17 0.370 USD
(5.71%)
55.86 USD 61.88 USD
2015-03-02 2015-03-18 0.350 USD 48.40 USD 53.93 USD
2014-12-01 2014-12-17 0.350 USD 43.80 USD 49.13 USD
2014-08-29 2014-09-17 0.350 USD 42.61 USD 48.13 USD
2014-06-02 2014-06-18 0.350 USD
(20.69%)
43.89 USD 49.94 USD
2014-03-03 2014-03-19 0.290 USD 43.11 USD 49.40 USD
2013-12-02 2013-12-18 0.290 USD 42.83 USD 49.36 USD
2013-08-30 2013-09-18 0.290 USD 36.88 USD 42.76 USD
2013-06-03 2013-06-19 0.290 USD
(7.41%)
37.06 USD 43.26 USD
2013-03-04 2013-03-20 0.270 USD 35.00 USD 41.13 USD
2012-12-03 2012-12-19 0.270 USD 27.98 USD 33.10 USD
2012-08-31 2012-09-19 0.270 USD 26.19 USD 31.23 USD
2012-06-04 2012-06-20 0.270 USD 22.74 USD 27.36 USD
2012-03-05 2012-03-21 0.270 USD
(8%)
24.28 USD 29.49 USD
2011-12-05 2011-12-21 0.250 USD 22.27 USD 27.30 USD
2011-09-02 2011-09-21 0.250 USD 21.91 USD 27.11 USD
2011-05-27 2011-06-15 0.250 USD 33.43 USD 41.72 USD
2011-02-28 2011-03-16 0.250 USD
(25%)
31.79 USD 39.92 USD
2010-11-29 2010-12-15 0.200 USD 29.90 USD 37.78 USD
2010-08-30 2010-09-15 0.200 USD 25.50 USD 32.39 USD
2010-05-28 2010-06-16 0.200 USD 26.74 USD 34.18 USD
2010-03-01 2010-03-17 0.200 USD 24.77 USD 31.84 USD
2009-11-30 2009-12-16 0.200 USD 29.03 USD 37.56 USD
2009-08-31 2009-09-16 0.200 USD
(-51.22%)
23.76 USD 30.90 USD
2009-06-01 2009-06-17 0.410 USD 21.53 USD 28.18 USD
2009-03-02 2009-03-18 0.410 USD 14.10 USD 18.73 USD
2008-12-01 2008-12-17 0.410 USD 20.06 USD 27.21 USD
2008-08-29 2008-09-17 0.410 USD 35.10 USD 48.24 USD
2008-06-02 2008-06-18 0.410 USD 36.42 USD 50.47 USD
2008-03-03 2008-03-19 0.410 USD 36.63 USD 51.17 USD
2007-12-03 2007-12-19 0.410 USD
(2.50%)
36.38 USD 51.23 USD
2007-08-31 2007-09-19 0.400 USD 42.12 USD 59.79 USD
2007-06-04 2007-06-20 0.400 USD 45.48 USD 64.98 USD
2007-03-05 2007-03-21 0.400 USD 44.74 USD 64.32 USD
2006-12-04 2006-12-20 0.400 USD
(2.56%)
46.90 USD 67.84 USD
2006-09-01 2006-09-20 0.390 USD 42.47 USD 61.80 USD
2006-06-05 2006-06-21 0.390 USD 39.17 USD 57.36 USD
2006-02-27 2006-03-15 0.390 USD 41.07 USD 60.55 USD
2005-12-05 2005-12-21 0.390 USD
(2.63%)
39.26 USD 58.26 USD
2005-09-02 2005-09-21 0.380 USD 35.32 USD 52.76 USD
2005-05-27 2005-06-15 0.380 USD 35.34 USD 53.17 USD
2005-02-28 2005-03-16 0.380 USD 40.06 USD 60.70 USD
2004-11-29 2004-12-15 0.380 USD
(2.70%)
38.35 USD 58.48 USD
2004-08-30 2004-09-15 0.370 USD 40.32 USD 61.88 USD
2004-05-28 2004-06-16 0.370 USD 38.24 USD 59.04 USD
2004-03-01 2004-03-17 0.370 USD 41.09 USD 63.84 USD
2003-12-01 2003-12-17 0.370 USD
(2.78%)
35.39 USD 55.30 USD
2003-08-29 2003-09-17 0.360 USD 34.80 USD 54.75 USD
2003-06-02 2003-06-18 0.360 USD 35.18 USD 55.71 USD
2003-03-03 2003-03-19 0.360 USD 35.19 USD 56.09 USD
2002-12-02 2002-12-18 0.360 USD
(9.09%)
39.65 USD 63.61 USD
2002-08-30 2002-09-18 0.330 USD 39.13 USD 63.12 USD
2002-06-03 2002-06-19 0.330 USD 39.40 USD 63.90 USD
2002-03-04 2002-03-20 0.330 USD 39.09 USD 63.72 USD
2001-12-03 2001-12-19 0.330 USD
(10%)
33.12 USD 54.26 USD
2001-08-31 2001-09-19 0.300 USD 31.19 USD 51.41 USD
2001-06-04 2001-06-20 0.300 USD 35.10 USD 58.20 USD
2001-03-05 2001-03-21 0.300 USD 32.40 USD 54.00 USD
2000-12-04 2000-12-20 0.300 USD
(11.11%)
33.67 USD 56.44 USD
2000-09-01 2000-09-20 0.270 USD 31.38 USD 52.88 USD
2000-06-05 2000-06-21 0.270 USD 37.68 USD 63.81 USD
2000-02-28 2000-03-15 0.270 USD 35.24 USD 59.94 USD
1999-11-29 1999-12-15 0.270 USD
(12.50%)
34.53 USD 59.00 USD
1999-08-30 1999-09-15 0.240 USD 31.32 USD 53.75 USD
1999-05-28 1999-06-16 0.240 USD 34.74 USD 59.88 USD
1999-03-01 1999-03-17 0.240 USD 30.77 USD 53.25 USD
1998-11-30 1998-12-16 0.240 USD
(14.29%)
27.58 USD 47.94 USD
1998-08-31 1998-09-16 0.210 USD 30.73 USD 53.69 USD
1998-06-01 1998-06-17 0.210 USD 29.83 USD 52.31 USD
1998-03-02 1998-03-18 0.210 USD 28.40 USD 50.00 USD
1997-12-01 1997-12-17 0.210 USD
(23.53%)
23.86 USD 42.19 USD
1997-08-29 1997-09-17 0.170 USD 23.11 USD 41.06 USD
1997-06-02 1997-06-18 0.170 USD 21.02 USD 37.50 USD
1997-03-03 1997-03-19 0.170 USD
(-50%)
22.45 USD 40.25 USD
1996-12-04 1996-12-20 0.340 USD
(13.33%)
19.20 USD 34.56 USD
1996-08-30 1996-09-18 0.300 USD 14.06 USD 25.56 USD
1996-06-03 1996-06-19 0.300 USD 15.36 USD 28.25 USD
1996-03-04 1996-03-20 0.300 USD 14.63 USD 27.19 USD
1995-12-04 1995-12-20 0.300 USD
(11.11%)
12.87 USD 24.19 USD
1995-09-01 1995-09-20 0.270 USD 10.61 USD 20.19 USD
1995-06-01 1995-06-21 0.270 USD 10.56 USD 20.38 USD
1995-02-23 1995-03-15 0.270 USD 9.59 USD 18.75 USD
1994-12-01 1994-12-21 0.270 USD
(12.50%)
8.29 USD 16.44 USD
1994-08-31 1994-09-21 0.240 USD 8.37 USD 16.88 USD
1994-05-25 1994-06-15 0.240 USD 7.06 USD 14.44 USD
1994-02-24 1994-03-16 0.240 USD 7.33 USD 15.25 USD
1993-11-24 1993-12-15 0.240 USD
(9.09%)
6.77 USD 14.31 USD
1993-08-26 1993-09-15 0.220 USD 6.19 USD 13.31 USD
1993-05-26 1993-06-16 0.220 USD 6.95 USD 15.19 USD
1993-02-25 1993-03-17 0.220 USD 5.78 USD 12.81 USD
1992-11-25 0.220 USD
(10%)
6.02 USD 13.56 USD
1992-08-27 0.200 USD 5.84 USD 13.38 USD
1992-05-28 0.200 USD 6.10 USD 14.19 USD
1992-02-27 0.200 USD 5.77 USD 13.63 USD
1991-11-27 0.200 USD 4.54 USD 10.88 USD
1991-08-28 0.200 USD
(11.11%)
4.82 USD 11.75 USD
1991-05-30 0.180 USD 5.04 USD 12.50 USD
1991-03-05 0.180 USD 4.84 USD 12.19 USD
1990-11-29 0.180 USD
(12.50%)
3.64 USD 9.31 USD
1990-08-29 0.160 USD 3.74 USD 9.75 USD
1990-05-31 0.160 USD
(14.29%)
4.50 USD 11.94 USD
1990-03-01 0.140 USD 5.12 USD 13.75 USD
1989-11-30 0.140 USD 5.87 USD 15.94 USD
1989-08-30 0.140 USD 5.09 USD 13.94 USD
1989-06-01 0.140 USD
(16.67%)
4.61 USD 12.75 USD
1989-02-23 0.120 USD 3.98 USD 11.13 USD
1988-12-01 0.120 USD 3.80 USD 10.75 USD
1988-08-31 0.120 USD 3.85 USD 11.00 USD
1988-05-25 0.120 USD
(14.07%)
3.70 USD 10.69 USD
1988-02-25 0.105 USD 3.85 USD 11.25 USD
1987-11-25 0.105 USD 3.18 USD 9.38 USD
1987-08-27 0.105 USD 4.81 USD 14.38 USD
1987-05-28 0.105 USD
(-44.75%)
3.95 USD 11.88 USD
1987-02-26 0.190 USD 4.26 USD 12.94 USD
1986-11-26 0.190 USD
(11.74%)
3.07 USD 9.47 USD
1986-08-27 0.170 USD 3.07 USD 9.66 USD
1986-05-29 0.170 USD 3.52 USD 11.28 USD
1986-02-27 0.170 USD
(2062.44%)
3.31 USD 10.75 USD
1973-03-01 0.008 USD 1.53 USD 5.06 USD

Avery Dennison Corp. Splits

DateSplit Ratio
1996-12-23 2

AVY

List: Challengers

Price: 121.95USD

52 week range price:
76.96
141.09

Dividend Yield: 1.43%

5-year range yield:
1.18%
1.95%

Payout Ratio: 37.20%

Payout Ratio Range:
-133.33%
66.30%

Dividend Per Share: 2.32 USD

Earnings Per Share: 6.24 USD

Future Ex-Dividend Date: -

P/E Ratio: 20.31

Exchange: NYQ

Sector: Consumer Durables

Industry: Containers/Packaging

Volume: 544281

Ebitda: 214.5 million

Market Capitalization: 10.2 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 3

Years Paying Dividends: 35

DGR3: 12.21%

DGR5: 11.04%

DGR10: 7.69%

DGR20: 5.19%

Links: