Avery Dennison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	161.07	162.00	160.70	161.40	-	1.35%	57,900
Jun 12, 2026	160.33	161.30	158.51	159.25	159.25	0.31%	848,007
Jun 11, 2026	155.52	160.19	154.41	158.75	158.75	1.72%	950,211
Jun 10, 2026	160.37	160.39	156.00	156.07	156.07	-2.06%	889,569
Jun 9, 2026	154.26	159.39	153.71	159.35	159.35	4.14%	908,978
Jun 8, 2026	153.75	154.18	152.42	153.01	153.01	-1.40%	458,884
Jun 5, 2026	153.55	156.23	152.73	155.18	155.18	1.26%	537,324
Jun 4, 2026	157.92	158.58	152.55	153.25	153.25	-1.69%	442,891
Jun 3, 2026	155.50	157.78	155.30	155.89	155.89	-0.10%	736,813
Jun 2, 2026	155.43	157.80	154.94	157.04	156.04	1.00%	1,002,072
Jun 1, 2026	157.11	157.55	155.15	155.48	154.49	-2.26%	536,981
May 29, 2026	160.64	161.49	158.97	159.07	158.06	-1.31%	1,074,075
May 28, 2026	158.91	161.68	157.89	161.18	160.15	0.41%	559,774
May 27, 2026	161.17	163.50	159.38	160.52	159.50	0.45%	687,471
May 26, 2026	160.01	160.64	158.58	159.80	158.78	0.09%	626,321
May 22, 2026	159.26	160.55	158.40	159.66	158.64	0.48%	468,812
May 21, 2026	156.62	160.00	155.00	158.90	157.89	0.37%	623,263
May 20, 2026	153.99	158.46	152.68	158.32	157.31	2.63%	808,196
May 19, 2026	156.43	157.63	154.08	154.26	153.28	-1.64%	571,600
May 18, 2026	156.51	159.27	156.11	156.84	155.84	0.40%	548,762
May 15, 2026	158.47	159.11	156.02	156.21	155.22	-1.82%	646,747
May 14, 2026	159.72	160.68	158.44	159.11	158.10	0.23%	577,883
May 13, 2026	160.29	162.00	158.28	158.74	157.73	-0.86%	705,936
May 12, 2026	162.59	163.25	160.02	160.11	159.09	-1.18%	771,334
May 11, 2026	163.78	163.78	161.38	162.02	160.99	-0.91%	705,568
May 8, 2026	166.08	166.09	163.07	163.51	162.47	-1.22%	539,388
May 7, 2026	167.00	169.07	164.48	165.53	164.48	-0.69%	894,994
May 6, 2026	165.60	169.13	165.33	166.68	165.62	2.91%	649,380
May 5, 2026	160.73	163.79	159.19	161.97	160.94	0.94%	633,599
May 4, 2026	161.93	163.78	159.63	160.46	159.44	-1.58%	774,279
May 1, 2026	164.82	165.11	162.90	163.03	161.99	-0.55%	656,242
Apr 30, 2026	163.33	167.03	162.81	163.93	162.89	0.60%	794,023
Apr 29, 2026	163.99	166.00	161.55	162.95	161.91	-2.13%	862,883
Apr 28, 2026	167.89	173.07	166.38	166.49	165.43	0.92%	1,107,163
Apr 27, 2026	165.50	167.60	164.46	164.98	163.93	-0.31%	779,565
Apr 24, 2026	166.68	167.55	165.11	165.50	164.45	-1.15%	464,295
Apr 23, 2026	168.10	170.14	166.38	167.43	166.36	0.23%	499,345
Apr 22, 2026	170.15	170.95	166.87	167.05	165.99	-1.42%	518,092
Apr 21, 2026	172.88	173.34	169.15	169.46	168.38	-1.55%	474,306
Apr 20, 2026	172.08	173.76	170.68	172.12	171.02	-0.21%	461,530
Apr 17, 2026	167.47	173.89	167.47	172.48	171.38	3.73%	639,431
Apr 16, 2026	167.47	168.89	165.31	166.27	165.21	-1.05%	1,005,065
Apr 15, 2026	170.25	170.97	167.65	168.03	166.96	-1.65%	501,658
Apr 14, 2026	171.69	172.07	170.11	170.85	169.76	-0.80%	403,455
Apr 13, 2026	170.72	172.40	168.16	172.22	171.12	0.62%	559,271
Apr 10, 2026	174.22	174.42	170.52	171.16	170.07	-1.52%	634,021
Apr 9, 2026	173.66	175.31	172.48	173.81	172.70	-0.86%	450,832
Apr 8, 2026	171.99	175.98	171.28	175.31	174.19	4.66%	571,011
Apr 7, 2026	168.08	169.24	166.20	167.50	166.43	-1.09%	564,648
Apr 6, 2026	169.98	171.16	169.31	169.35	168.27	-1.24%	639,108