Skip to main content
logo
Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
166.97
+3.85 (2.36%)
Jul 2, 2026, 4:00 PM EDT - Market closed

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026164.34167.03163.50166.97166.972.36%540,894
Jul 1, 2026162.81164.90161.04163.12163.120.47%603,696
Jun 30, 2026163.10163.14161.39162.35162.35-0.59%480,438
Jun 29, 2026163.91164.97161.63163.32163.32-1.47%716,366
Jun 26, 2026165.87165.97162.86165.76165.760.70%844,262
Jun 25, 2026163.37168.00162.50164.61164.610.89%687,448
Jun 24, 2026159.24164.39158.24163.15163.153.35%887,430
Jun 23, 2026157.84159.08157.01157.86157.860.24%581,620
Jun 22, 2026157.74159.65156.61157.48157.48-0.76%637,196
Jun 18, 2026160.60162.83157.92158.68158.68-0.55%1,449,429
Jun 17, 2026160.58163.78158.18159.55159.55-1.46%773,254
Jun 16, 2026160.54162.97160.54161.92161.921.31%549,162
Jun 15, 2026161.07162.03159.80159.82159.820.36%614,616
Jun 12, 2026160.33161.30158.51159.25159.250.31%848,007
Jun 11, 2026155.52160.19154.41158.75158.751.72%950,211
Jun 10, 2026160.37160.39156.00156.07156.07-2.06%889,569
Jun 9, 2026154.26159.39153.71159.35159.354.14%908,978
Jun 8, 2026153.75154.18152.42153.01153.01-1.40%458,884
Jun 5, 2026153.55156.23152.73155.18155.181.26%537,324
Jun 4, 2026157.92158.58152.55153.25153.25-1.69%442,891
Jun 3, 2026155.50157.78155.30155.89155.89-0.10%736,813
Jun 2, 2026155.43157.80154.94157.04156.041.00%1,002,072
Jun 1, 2026157.11157.55155.15155.48154.49-2.26%536,981
May 29, 2026160.64161.49158.97159.07158.06-1.31%1,074,075
May 28, 2026158.91161.68157.89161.18160.150.41%559,774
May 27, 2026161.17163.50159.38160.52159.500.45%687,471
May 26, 2026160.01160.64158.58159.80158.780.09%626,321
May 22, 2026159.26160.55158.40159.66158.640.48%468,812
May 21, 2026156.62160.00155.00158.90157.890.37%623,263
May 20, 2026153.99158.46152.68158.32157.312.63%808,196
May 19, 2026156.43157.63154.08154.26153.28-1.64%571,600
May 18, 2026156.51159.27156.11156.84155.840.40%548,762
May 15, 2026158.47159.11156.02156.21155.22-1.82%646,747
May 14, 2026159.72160.68158.44159.11158.100.23%577,883
May 13, 2026160.29162.00158.28158.74157.73-0.86%705,936
May 12, 2026162.59163.25160.02160.11159.09-1.18%771,334
May 11, 2026163.78163.78161.38162.02160.99-0.91%705,568
May 8, 2026166.08166.09163.07163.51162.47-1.22%539,388
May 7, 2026167.00169.07164.48165.53164.48-0.69%894,994
May 6, 2026165.60169.13165.33166.68165.622.91%649,380
May 5, 2026160.73163.79159.19161.97160.940.94%633,599
May 4, 2026161.93163.78159.63160.46159.44-1.58%774,279
May 1, 2026164.82165.11162.90163.03161.99-0.55%656,242
Apr 30, 2026163.33167.03162.81163.93162.890.60%794,023
Apr 29, 2026163.99166.00161.55162.95161.91-2.13%862,883
Apr 28, 2026167.89173.07166.38166.49165.430.92%1,107,163
Apr 27, 2026165.50167.60164.46164.98163.93-0.31%779,565
Apr 24, 2026166.68167.55165.11165.50164.45-1.15%464,295
Apr 23, 2026168.10170.14166.38167.43166.360.23%499,345
Apr 22, 2026170.15170.95166.87167.05165.99-1.42%518,092