Skip to main content
Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
188.13
+1.87 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024186.26190.07186.26188.13188.131.00%1,308,832
Dec 19, 2024186.58189.68185.73186.26186.26-0.32%682,100
Dec 18, 2024191.53193.39186.75186.85186.85-2.41%710,156
Dec 17, 2024192.00193.05190.00191.46191.46-0.83%622,495
Dec 16, 2024195.01195.50192.82193.06193.06-1.07%545,998
Dec 13, 2024196.20197.44194.89195.14195.14-1.28%375,403
Dec 12, 2024196.20198.39195.52197.67197.670.06%463,483
Dec 11, 2024202.69203.06197.31197.56197.56-1.94%579,245
Dec 10, 2024203.78203.78199.94201.46201.46-1.26%477,619
Dec 9, 2024203.36206.45203.24204.04204.040.76%504,939
Dec 6, 2024204.53206.15201.67202.50202.50-0.39%594,624
Dec 5, 2024203.99204.50201.79203.29203.29-0.52%491,026
Dec 4, 2024203.35205.38202.47204.36204.36-0.40%409,007
Dec 3, 2024206.06206.06204.18205.19204.31-0.46%796,422
Dec 2, 2024206.61206.76204.00206.14205.260.09%492,107
Nov 29, 2024204.72206.90204.01205.95205.070.39%318,989
Nov 27, 2024205.33207.78204.55205.15204.270.26%460,027
Nov 26, 2024207.50207.74204.44204.62203.74-1.60%539,951
Nov 25, 2024204.48207.99204.15207.94207.052.64%1,072,267
Nov 22, 2024200.29202.90199.94202.59201.721.50%510,657
Nov 21, 2024197.77199.76197.34199.59198.730.99%809,391
Nov 20, 2024197.09198.60196.03197.64196.790.32%494,048
Nov 19, 2024196.70198.95195.59197.00196.16-0.66%557,945
Nov 18, 2024197.50199.01197.00198.31197.460.29%554,972
Nov 15, 2024198.65200.16197.24197.73196.88-1.09%460,769
Nov 14, 2024202.32202.96198.77199.91199.05-1.51%441,246
Nov 13, 2024202.54204.01202.30202.98202.110.22%471,716
Nov 12, 2024204.45205.76202.45202.54201.67-1.00%458,394
Nov 11, 2024205.65206.26203.72204.58203.70-0.26%367,192
Nov 8, 2024205.45206.83204.90205.11204.23-0.17%376,702
Nov 7, 2024205.75208.16205.20205.45204.570.65%421,063
Nov 6, 2024209.83209.83203.42204.12203.25-1.27%1,078,845
Nov 5, 2024205.47207.11204.43206.75205.860.57%351,758
Nov 4, 2024206.49208.74204.64205.57204.69-0.26%338,701
Nov 1, 2024206.56208.31206.04206.11205.23-0.44%389,108
Oct 31, 2024207.80209.65207.03207.03206.14-0.35%523,438
Oct 30, 2024205.93209.19205.14207.76206.870.76%522,369
Oct 29, 2024206.00207.79205.75206.19205.31-0.41%497,029
Oct 28, 2024208.65209.28206.74207.03206.14-0.06%598,863
Oct 25, 2024206.14207.38203.74207.16206.271.07%797,830
Oct 24, 2024203.09206.32202.71204.96204.08-1.30%827,646
Oct 23, 2024216.33220.03203.24207.65206.76-2.23%1,045,160
Oct 22, 2024214.97215.40211.37212.39211.48-1.40%524,787
Oct 21, 2024216.31216.96214.56215.41214.49-0.88%470,489
Oct 18, 2024219.95221.54217.07217.33216.40-0.47%427,863
Oct 17, 2024220.00222.16216.58218.36217.421.60%557,909
Oct 16, 2024219.58219.58214.77214.93214.01-2.25%494,975
Oct 15, 2024220.09222.10219.46219.88218.94-0.29%425,822
Oct 14, 2024217.79220.70217.00220.52219.571.14%305,802
Oct 11, 2024215.30218.61215.30218.03217.101.38%384,351
Oct 10, 2024214.40215.85213.59215.07214.15-0.27%285,262
Oct 9, 2024214.74216.49213.34215.66214.740.56%404,222
Oct 8, 2024213.00215.59211.25214.46213.540.23%424,031
Oct 7, 2024213.77215.49212.22213.96213.04-0.29%419,203
Oct 4, 2024214.08214.99212.94214.59213.670.94%244,304
Oct 3, 2024215.77216.31212.41212.59211.68-1.82%453,698
Oct 2, 2024218.60220.57215.93216.52215.59-1.50%372,737
Oct 1, 2024221.63221.63218.30219.82218.88-0.43%279,708
Sep 30, 2024222.65222.79219.67220.76219.81-0.71%860,092
Sep 27, 2024223.43224.38222.11222.34221.390.26%524,848
Sep 26, 2024219.89222.75218.95221.76220.811.34%958,009
Sep 25, 2024219.30219.60217.05218.82217.880.16%731,221
Sep 24, 2024216.08219.91215.93218.48217.541.29%478,595
Sep 23, 2024212.00216.03212.00215.69214.771.94%593,638
Sep 20, 2024216.15216.15210.96211.58210.67-1.94%1,533,713
Sep 19, 2024212.83216.55212.25215.77214.853.06%944,376
Sep 18, 2024219.00220.56209.29209.36208.46-4.92%990,191
Sep 17, 2024220.71222.97219.15220.20219.26-0.38%436,263
Sep 16, 2024220.48222.88220.48221.04220.090.74%354,207
Sep 13, 2024219.07221.24218.97219.42218.480.43%270,096
Sep 12, 2024218.51219.95216.90218.47217.530.08%447,738
Sep 11, 2024218.57218.62212.63218.30217.36-0.53%366,870
Sep 10, 2024219.81220.93218.61219.46218.52-0.05%232,306
Sep 9, 2024217.58220.32216.76219.58218.641.23%381,541
Sep 6, 2024218.19220.20215.90216.91215.98-0.83%379,873
Sep 5, 2024219.56221.15217.31218.73217.79-0.08%414,673
Sep 4, 2024219.50221.15217.41218.90217.96-0.46%363,208
Sep 3, 2024220.74222.30218.97219.91218.09-0.87%591,172
Aug 30, 2024219.21222.21218.54221.85220.011.50%677,301
Aug 29, 2024219.99220.57217.36218.58216.77-0.10%347,995
Aug 28, 2024217.45220.43217.45218.80216.990.63%472,036
Aug 27, 2024217.56219.21216.16217.42215.62-0.28%296,276
Aug 26, 2024219.58221.06217.82218.04216.24-0.46%250,194
Aug 23, 2024216.68219.13216.68219.05217.241.32%245,493
Aug 22, 2024214.89216.34214.23216.19214.400.60%271,624
Aug 21, 2024213.39215.66211.16214.91213.131.22%506,964
Aug 20, 2024213.26213.40210.65212.33210.57-0.44%498,927
Aug 19, 2024213.57214.41212.38213.26211.500.14%401,090
Aug 16, 2024211.88213.56210.46212.97211.210.22%757,220
Aug 15, 2024210.89213.75210.44212.51210.751.70%396,698
Aug 14, 2024209.03209.81208.18208.95207.22-0.07%283,285
Aug 13, 2024208.68209.69205.96209.09207.360.79%236,548
Aug 12, 2024207.27208.30205.61207.46205.74-0.19%269,459
Aug 9, 2024206.58208.05204.43207.86206.140.06%271,497
Aug 8, 2024203.95208.31202.56207.73206.012.42%541,943
Aug 7, 2024207.17208.87202.47202.82201.14-1.36%496,148
Aug 6, 2024202.71208.40201.72205.62203.921.66%545,075
Aug 5, 2024211.11211.11201.22202.27200.60-3.85%613,084
Aug 2, 2024212.52212.52207.57210.38208.64-1.71%530,345
Aug 1, 2024216.78217.70212.15214.05212.28-1.28%507,467