Skip to main content
Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
205.45
+1.33 (0.65%)
Nov 7, 2024, 4:00 PM EST - Market closed

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2024205.75208.16205.20205.45205.450.65%421,063
Nov 6, 2024209.83209.83203.42204.12204.12-1.27%1,078,845
Nov 5, 2024205.47207.11204.43206.75206.750.57%351,758
Nov 4, 2024206.49208.74204.64205.57205.57-0.26%338,701
Nov 1, 2024206.56208.31206.04206.11206.11-0.44%389,108
Oct 31, 2024207.80209.65207.03207.03207.03-0.35%523,438
Oct 30, 2024205.93209.19205.14207.76207.760.76%522,369
Oct 29, 2024206.00207.79205.75206.19206.19-0.41%497,029
Oct 28, 2024208.65209.28206.74207.03207.03-0.06%598,863
Oct 25, 2024206.14207.38203.74207.16207.161.07%797,830
Oct 24, 2024203.09206.32202.71204.96204.96-1.30%827,646
Oct 23, 2024216.33220.03203.24207.65207.65-2.23%1,045,160
Oct 22, 2024214.97215.40211.37212.39212.39-1.40%524,787
Oct 21, 2024216.31216.96214.56215.41215.41-0.88%470,489
Oct 18, 2024219.95221.54217.07217.33217.33-0.47%427,863
Oct 17, 2024220.00222.16216.58218.36218.361.60%557,909
Oct 16, 2024219.58219.58214.77214.93214.93-2.25%494,975
Oct 15, 2024220.09222.10219.46219.88219.88-0.29%425,822
Oct 14, 2024217.79220.70217.00220.52220.521.14%305,802
Oct 11, 2024215.30218.61215.30218.03218.031.38%384,351
Oct 10, 2024214.40215.85213.59215.07215.07-0.27%285,262
Oct 9, 2024214.74216.49213.34215.66215.660.56%404,222
Oct 8, 2024213.00215.59211.25214.46214.460.23%424,031
Oct 7, 2024213.77215.49212.22213.96213.96-0.29%419,203
Oct 4, 2024214.08214.99212.94214.59214.590.94%244,304
Oct 3, 2024215.77216.31212.41212.59212.59-1.82%453,698
Oct 2, 2024218.60220.57215.93216.52216.52-1.50%372,737
Oct 1, 2024221.63221.63218.30219.82219.82-0.43%279,708
Sep 30, 2024222.65222.79219.67220.76220.76-0.71%860,092
Sep 27, 2024223.43224.38222.11222.34222.340.26%524,848
Sep 26, 2024219.89222.75218.95221.76221.761.34%958,009
Sep 25, 2024219.30219.60217.05218.82218.820.16%731,221
Sep 24, 2024216.08219.91215.93218.48218.481.29%478,595
Sep 23, 2024212.00216.03212.00215.69215.691.94%593,638
Sep 20, 2024216.15216.15210.96211.58211.58-1.94%1,533,713
Sep 19, 2024212.83216.55212.25215.77215.773.06%944,376
Sep 18, 2024219.00220.56209.29209.36209.36-4.92%990,191
Sep 17, 2024220.71222.97219.15220.20220.20-0.38%436,263
Sep 16, 2024220.48222.88220.48221.04221.040.74%354,207
Sep 13, 2024219.07221.24218.97219.42219.420.43%270,096
Sep 12, 2024218.51219.95216.90218.47218.470.08%447,738
Sep 11, 2024218.57218.62212.63218.30218.30-0.53%366,870
Sep 10, 2024219.81220.93218.61219.46219.46-0.05%232,306
Sep 9, 2024217.58220.32216.76219.58219.581.23%381,541
Sep 6, 2024218.19220.20215.90216.91216.91-0.83%379,873
Sep 5, 2024219.56221.15217.31218.73218.73-0.08%414,673
Sep 4, 2024219.50221.15217.41218.90218.90-0.46%363,208
Sep 3, 2024220.74222.30218.97219.91219.03-0.87%591,172
Aug 30, 2024219.21222.21218.54221.85220.961.50%677,301
Aug 29, 2024219.99220.57217.36218.58217.71-0.10%347,995
Aug 28, 2024217.45220.43217.45218.80217.920.63%472,036
Aug 27, 2024217.56219.21216.16217.42216.55-0.28%296,276
Aug 26, 2024219.58221.06217.82218.04217.17-0.46%250,194
Aug 23, 2024216.68219.13216.68219.05218.171.32%245,493
Aug 22, 2024214.89216.34214.23216.19215.320.60%271,624
Aug 21, 2024213.39215.66211.16214.91214.051.22%506,964
Aug 20, 2024213.26213.40210.65212.33211.48-0.44%498,927
Aug 19, 2024213.57214.41212.38213.26212.410.14%401,090
Aug 16, 2024211.88213.56210.46212.97212.120.22%757,220
Aug 15, 2024210.89213.75210.44212.51211.661.70%396,698
Aug 14, 2024209.03209.81208.18208.95208.11-0.07%283,285
Aug 13, 2024208.68209.69205.96209.09208.250.79%236,548
Aug 12, 2024207.27208.30205.61207.46206.63-0.19%269,459
Aug 9, 2024206.58208.05204.43207.86207.030.06%271,497
Aug 8, 2024203.95208.31202.56207.73206.902.42%541,943
Aug 7, 2024207.17208.87202.47202.82202.01-1.36%496,148
Aug 6, 2024202.71208.40201.72205.62204.801.66%545,075
Aug 5, 2024211.11211.11201.22202.27201.46-3.85%613,084
Aug 2, 2024212.52212.52207.57210.38209.54-1.71%530,345
Aug 1, 2024216.78217.70212.15214.05213.19-1.28%507,467
Jul 31, 2024216.62218.58214.42216.83215.960.49%513,307
Jul 30, 2024212.46216.87212.46215.78214.921.35%473,310
Jul 29, 2024214.91215.40212.54212.91212.06-0.39%607,489
Jul 26, 2024211.71214.03210.80213.74212.882.22%522,970
Jul 25, 2024210.00214.12208.57209.10208.26-2.65%784,055
Jul 24, 2024219.52219.52214.30214.79213.93-2.62%898,548
Jul 23, 2024229.53233.48216.46220.56219.68-1.61%775,891
Jul 22, 2024219.92224.77219.16224.18223.281.90%654,115
Jul 19, 2024224.14224.14219.62219.99219.11-1.76%364,873
Jul 18, 2024222.00226.09221.32223.93223.030.48%463,504
Jul 17, 2024222.95224.94221.49222.85221.96-0.28%477,912
Jul 16, 2024219.87223.68218.17223.47222.582.11%530,999
Jul 15, 2024221.14222.42218.70218.85217.97-0.83%331,557
Jul 12, 2024219.41221.93217.95220.68219.801.30%506,552
Jul 11, 2024218.53220.50217.42217.84216.970.61%438,830
Jul 10, 2024214.53216.77213.02216.52215.651.65%318,906
Jul 9, 2024215.08215.16212.79213.00212.15-0.98%588,451
Jul 8, 2024217.03217.74214.11215.10214.24-0.44%708,085
Jul 5, 2024216.13216.41213.86216.04215.18-0.36%355,193
Jul 3, 2024214.83216.93213.99216.83215.960.79%235,541
Jul 2, 2024213.17215.21211.84215.12214.260.82%389,793
Jul 1, 2024219.38219.52212.49213.36212.51-2.42%536,734
Jun 28, 2024223.45224.80217.42218.65217.78-2.13%812,333
Jun 27, 2024223.64224.77222.26223.40222.51-0.29%277,740
Jun 26, 2024224.97224.97222.78224.06223.16-0.74%337,053
Jun 25, 2024229.29230.88225.67225.72224.82-1.66%297,379
Jun 24, 2024226.95231.53226.92229.52228.601.14%423,458
Jun 21, 2024226.38227.36224.64226.94226.030.42%888,121
Jun 20, 2024226.56228.16224.82226.00225.10-0.46%488,539
Jun 18, 2024229.46230.43226.33227.04226.13-0.59%499,615