Avery Dennison Corporation AVY
NYSE · United States · Process Industries
$170.67-0.11 (-0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $170.67 | -0.06% | $170.31 | $171.36 | $169.02 | 822.10K |
| 2026-09-29 | $170.78 | -0.65% | $170.69 | $172.02 | $169.53 | 507.10K |
| 2026-09-28 | $171.89 | +0.91% | $168.94 | $172.64 | $168.02 | 642.70K |
| 2026-09-25 | $170.34 | +0.79% | $169.67 | $171.85 | $168.75 | 591.40K |
| 2026-09-24 | $169.01 | -2.11% | $172.64 | $173.36 | $168.41 | 629.20K |
| 2026-09-23 | $172.66 | +0.33% | $170.68 | $173.86 | $170.68 | 541.80K |
| 2026-09-22 | $172.09 | +1.63% | $171.53 | $172.84 | $169.93 | 769.50K |
| 2026-09-21 | $169.33 | +0.97% | $172.39 | $172.39 | $168.06 | 761.80K |
| 2026-09-18 | $167.71 | -1.98% | $171.50 | $171.50 | $167.69 | 2.70M |
| 2026-09-17 | $171.09 | -0.69% | $173.84 | $174.00 | $170.90 | 788.20K |
| 2026-09-16 | $172.28 | +0.44% | $172.24 | $174.63 | $171.26 | 1.06M |
| 2026-09-15 | $171.52 | +0.35% | $170.65 | $171.61 | $169.20 | 694.00K |
| 2026-09-14 | $170.92 | +0.91% | $170.02 | $172.17 | $169.14 | 793.50K |
| 2026-09-11 | $169.38 | +0.36% | $171.28 | $171.83 | $168.83 | 796.30K |
| 2026-09-10 | $168.77 | -0.60% | $168.63 | $170.46 | $167.69 | 871.30K |
| 2026-09-09 | $169.79 | -0.53% | $169.89 | $171.58 | $168.75 | 747.60K |
| 2026-09-08 | $170.70 | -2.49% | $173.81 | $173.81 | $166.85 | 932.60K |
| 2026-09-04 | $175.06 | +1.17% | $171.99 | $175.45 | $170.39 | 774.40K |
| 2026-09-03 | $173.03 | -0.80% | $175.13 | $175.60 | $169.93 | 814.00K |
| 2026-09-02 | $174.42 | +0.78% | $172.66 | $176.46 | $171.07 | 904.20K |
| 2026-09-01 | $173.07 | -0.60% | $173.66 | $175.97 | $172.96 | 889.00K |
| 2026-08-31 | $174.11 | -2.05% | $176.88 | $177.46 | $173.72 | 7.32M |
| 2026-08-28 | $177.75 | -0.33% | $179.37 | $181.24 | $176.60 | 775.40K |
| 2026-08-27 | $178.34 | -2.19% | $180.86 | $181.59 | $178.26 | 518.80K |
| 2026-08-26 | $182.33 | +1.32% | $181.42 | $183.08 | $179.32 | 787.80K |
| 2026-08-25 | $179.95 | -2.04% | $185.08 | $185.65 | $179.55 | 692.80K |
| 2026-08-24 | $183.69 | -0.01% | $184.55 | $185.77 | $182.02 | 657.50K |
| 2026-08-21 | $183.71 | +0.56% | $183.85 | $185.42 | $181.60 | 478.10K |
| 2026-08-20 | $182.68 | -0.26% | $180.84 | $184.11 | $179.10 | 554.80K |
| 2026-08-19 | $183.16 | +3.07% | $177.39 | $184.48 | $176.40 | 627.90K |
| 2026-08-18 | $177.71 | +0.62% | $177.65 | $179.77 | $176.29 | 671.90K |
| 2026-08-17 | $176.62 | -1.29% | $175.55 | $177.91 | $174.20 | 721.20K |
| 2026-08-14 | $178.93 | -0.60% | $176.65 | $179.58 | $176.28 | 702.60K |
| 2026-08-13 | $180.01 | -0.56% | $182.16 | $182.76 | $177.33 | 1.03M |
| 2026-08-12 | $181.03 | +0.72% | $178.38 | $181.94 | $177.15 | 755.10K |
| 2026-08-11 | $179.73 | +0.77% | $177.18 | $180.36 | $175.23 | 668.10K |
| 2026-08-10 | $178.35 | +0.66% | $175.47 | $178.38 | $172.05 | 731.00K |
| 2026-08-07 | $177.18 | +1.83% | $173.51 | $178.00 | $173.39 | 664.50K |
| 2026-08-06 | $173.99 | -0.91% | $176.93 | $176.93 | $172.57 | 785.90K |
| 2026-08-05 | $175.58 | +1.32% | $173.71 | $175.69 | $171.10 | 822.50K |
| 2026-08-04 | $173.30 | +0.60% | $171.61 | $174.16 | $169.41 | 895.80K |
| 2026-08-03 | $172.27 | +1.50% | $172.45 | $174.38 | $169.54 | 888.10K |
| 2026-07-31 | $169.73 | -2.91% | $172.27 | $174.17 | $167.87 | 1.34M |
| 2026-07-30 | $174.82 | +4.59% | $185.59 | $187.91 | $173.65 | 2.07M |
| 2026-07-29 | $167.14 | -1.18% | $166.60 | $167.88 | $165.39 | 1.05M |
| 2026-07-28 | $169.13 | +3.74% | $165.89 | $171.15 | $165.89 | 969.80K |
| 2026-07-27 | $163.03 | +1.32% | $161.84 | $164.51 | $161.05 | 788.80K |
| 2026-07-24 | $160.90 | +3.67% | $155.69 | $161.42 | $155.20 | 678.40K |
| 2026-07-23 | $155.20 | -1.57% | $155.92 | $157.51 | $154.72 | 877.50K |
| 2026-07-22 | $157.68 | +1.24% | $156.65 | $158.20 | $155.80 | 643.10K |
| 2026-07-21 | $155.75 | -1.65% | $158.10 | $158.55 | $155.18 | 905.10K |
| 2026-07-20 | $158.36 | -1.28% | $162.52 | $162.52 | $157.28 | 612.10K |
| 2026-07-17 | $160.41 | -1.63% | $163.37 | $165.67 | $159.73 | 694.80K |
| 2026-07-16 | $163.06 | +4.00% | $157.37 | $163.17 | $156.87 | 874.20K |
| 2026-07-15 | $156.79 | -0.24% | $157.57 | $159.00 | $156.46 | 611.50K |
| 2026-07-14 | $157.16 | -1.31% | $159.76 | $160.34 | $156.82 | 508.20K |
| 2026-07-13 | $159.24 | -0.91% | $161.31 | $162.61 | $158.90 | 680.00K |
| 2026-07-10 | $160.71 | +1.03% | $159.99 | $162.38 | $159.70 | 480.00K |
| 2026-07-09 | $159.07 | +0.71% | $158.03 | $161.47 | $157.25 | 790.10K |
| 2026-07-08 | $157.95 | -3.89% | $161.91 | $162.45 | $156.08 | 1.07M |
| 2026-07-07 | $164.35 | -1.02% | $167.84 | $168.88 | $164.29 | 516.50K |
| 2026-07-06 | $166.04 | -0.56% | $166.04 | $166.23 | $163.25 | 608.70K |
| 2026-07-02 | $166.97 | +2.36% | $164.34 | $167.03 | $163.50 | 658.10K |
| 2026-07-01 | $163.12 | +0.47% | $162.81 | $164.90 | $161.04 | 614.70K |
| 2026-06-30 | $162.35 | -0.59% | $163.10 | $163.14 | $161.39 | 490.10K |
| 2026-06-29 | $163.32 | -1.47% | $163.91 | $164.97 | $161.63 | 745.40K |
| 2026-06-26 | $165.76 | +0.70% | $165.87 | $165.97 | $162.86 | 1.02M |
| 2026-06-25 | $164.61 | +0.89% | $163.37 | $168.00 | $162.50 | 692.40K |
| 2026-06-24 | $163.15 | +3.35% | $159.24 | $164.39 | $158.24 | 897.20K |
| 2026-06-23 | $157.86 | +0.24% | $157.84 | $159.08 | $157.01 | 587.70K |
| 2026-06-22 | $157.48 | -0.76% | $157.74 | $159.65 | $156.61 | 637.40K |
| 2026-06-18 | $158.68 | -0.55% | $160.60 | $162.83 | $157.92 | 1.51M |
| 2026-06-17 | $159.55 | -1.46% | $160.58 | $163.78 | $158.18 | 777.80K |
| 2026-06-16 | $161.92 | +1.31% | $160.54 | $162.97 | $160.54 | 554.40K |
| 2026-06-15 | $159.82 | +0.36% | $161.07 | $162.03 | $159.80 | 624.90K |
| 2026-06-12 | $159.25 | +0.31% | $160.33 | $161.30 | $158.51 | 852.50K |
| 2026-06-11 | $158.75 | +1.72% | $155.52 | $160.19 | $154.41 | 956.80K |
| 2026-06-10 | $156.07 | -2.06% | $160.37 | $160.39 | $156.00 | 1.08M |
| 2026-06-09 | $159.35 | +4.14% | $154.26 | $159.39 | $153.71 | 964.80K |
| 2026-06-08 | $153.01 | -1.40% | $153.75 | $154.18 | $152.42 | 495.60K |
| 2026-06-05 | $155.18 | +1.26% | $153.55 | $156.23 | $152.73 | 589.00K |
| 2026-06-04 | $153.25 | -1.69% | $157.92 | $158.58 | $152.55 | 456.50K |
| 2026-06-03 | $155.89 | -0.73% | $155.50 | $157.78 | $155.30 | 740.90K |
| 2026-06-02 | $157.04 | +1.00% | $155.43 | $157.80 | $154.94 | 1.01M |
| 2026-06-01 | $155.48 | -2.26% | $157.11 | $157.55 | $155.15 | 537.00K |
| 2026-05-29 | $159.07 | -1.31% | $160.64 | $161.49 | $158.97 | 1.07M |
| 2026-05-28 | $161.18 | +0.41% | $158.91 | $161.68 | $157.89 | 559.80K |
| 2026-05-27 | $160.52 | +0.45% | $161.17 | $163.50 | $159.38 | 687.50K |
| 2026-05-26 | $159.80 | +0.09% | $160.01 | $160.64 | $158.58 | 626.30K |
| 2026-05-22 | $159.66 | +0.48% | $159.26 | $160.55 | $158.40 | 468.80K |