Home

Avery Dennison Corp (AVY)

180.27
+2.09 (1.17%)
NYSE · Last Trade: Jul 17th, 3:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avery Dennison Corp (AVY)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/2025177.31178.32175.74178.18506,713178.18
7/15/2025180.98181.07177.06177.18420,226177.18
7/14/2025181.36181.94180.04180.45317,859180.45
7/11/2025182.70183.62181.81182.21487,015182.21
7/10/2025183.63186.58183.22184.63503,380184.63
7/09/2025182.74183.70181.42183.52549,248183.52
7/08/2025180.49183.36180.30182.24401,960182.24
7/07/2025182.76183.81180.29180.30478,807180.30
7/03/2025182.54183.80181.94183.24339,849183.24
7/02/2025181.99183.97180.64183.43682,043183.43
7/01/2025175.95183.35175.74181.081,119,790181.08
6/30/2025175.11175.64174.09175.47967,364175.47
6/27/2025176.30177.74175.08175.632,489,658175.63
6/26/2025177.45178.16175.41175.95875,014175.95
6/25/2025178.93180.01176.18176.60451,364176.60
6/24/2025179.38180.67178.20179.13967,252179.13
6/23/2025175.50179.73175.50179.381,314,904179.38
6/20/2025174.46176.15173.08175.481,309,724175.48
6/18/2025174.16175.77173.85173.93775,188173.93
6/17/2025175.30176.07173.79173.95749,241173.95
6/16/2025175.96176.95174.98176.41388,611176.41
6/13/2025177.03178.15174.40174.64316,009174.64
6/12/2025176.44179.52175.00179.34495,767179.34
6/11/2025180.22180.96176.76177.35638,688177.35
6/10/2025180.09181.41179.10180.09410,516180.09
6/09/2025180.24181.44178.56179.64647,178179.64
6/06/2025180.20180.37178.05179.87489,652179.87
6/05/2025178.99178.99177.26177.72658,650177.72
6/04/2025179.29180.41178.40178.73752,585178.73
6/03/2025176.00179.89174.70179.65758,847178.71
6/02/2025176.81177.55173.64176.18836,158175.26
5/30/2025179.31179.51175.70177.731,306,681176.80
5/29/2025179.12179.81177.91179.65414,975178.71
5/28/2025181.37181.63177.72177.76345,924176.83
5/27/2025179.47181.51178.49181.35763,613180.40
5/23/2025178.29178.81177.06177.55586,551176.62
5/22/2025179.45180.87178.50180.30371,223179.36
5/21/2025182.31182.84180.00180.12518,376179.18
5/20/2025183.16184.25182.16183.97461,018183.01
5/19/2025181.57183.78181.03183.57498,746182.61
5/16/2025181.87183.56180.04183.21655,398182.25
5/15/2025180.23181.90180.15181.87474,129180.92
5/14/2025181.72181.72178.44180.51681,719179.56
5/13/2025182.96183.80181.44182.13668,769181.18
5/12/2025176.52183.73176.28183.341,466,720182.38
5/09/2025172.91173.83171.94172.20292,583171.30
5/08/2025172.94174.84171.77173.02559,257172.12
5/07/2025171.00173.12169.87171.66915,348170.76
5/06/2025170.18170.89168.64170.19582,984169.30
5/05/2025171.04172.09169.70170.93628,463170.04
5/02/2025172.59172.76170.06171.42615,443170.52
5/01/2025169.88171.45168.82169.41619,537168.52
4/30/2025170.22171.35168.09171.11766,141170.22
4/29/2025169.82172.83169.56171.72870,673170.82
4/28/2025171.35172.41168.50170.23932,303169.34
4/25/2025172.87173.50168.83170.75695,574169.86
4/24/2025169.00175.25168.26173.621,241,473172.71
4/23/2025173.48176.65168.93170.251,632,705169.36
4/22/2025170.26175.31170.26174.831,150,734173.91
4/21/2025169.68169.85167.19169.03729,224168.15
4/17/2025169.23172.07169.23170.85625,591169.96