5 DAY PERFORMANCE
+10.59%
1 MONTH PERFORMANCE
+10.52%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
+0.55%
Avery Dennison Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $157.74 | $157.48 (-0.16%) | $159.65 | $156.61 | 637.20 K | $12.13 B |
| 06/18/2026 | $160.60 | $158.68 (-1.2%) | $162.82 | $157.92 | 1.51 M | $12.22 B |
| 06/17/2026 | $160.58 | $159.55 (-0.64%) | $163.78 | $158.18 | 777.80 K | $12.29 B |
| 06/16/2026 | $160.54 | $161.92 (0.86%) | $162.97 | $160.54 | 554.40 K | $12.47 B |
| 06/15/2026 | $161.07 | $159.82 (-0.78%) | $162.03 | $159.80 | 624.93 K | $12.31 B |
| 06/12/2026 | $160.33 | $159.25 (-0.67%) | $161.29 | $158.51 | 852.50 K | $12.26 B |
| 06/11/2026 | $155.52 | $158.75 (2.08%) | $160.19 | $154.41 | 956.88 K | $12.22 B |
| 06/10/2026 | $160.37 | $156.07 (-2.68%) | $160.39 | $156.00 | 1.08 M | $12.02 B |
| 06/09/2026 | $154.26 | $159.35 (3.3%) | $159.39 | $153.71 | 964.80 K | $12.27 B |
| 06/08/2026 | $153.75 | $153.01 (-0.48%) | $154.18 | $152.42 | 495.63 K | $11.78 B |
| 06/05/2026 | $153.55 | $155.18 (1.06%) | $156.23 | $152.73 | 589.04 K | $11.95 B |
| 06/04/2026 | $157.92 | $153.25 (-2.96%) | $158.58 | $152.55 | 456.59 K | $11.80 B |
| 06/03/2026 | $155.50 | $155.89 (0.25%) | $157.78 | $155.30 | 740.90 K | $12.00 B |
| 06/02/2026 | $155.43 | $157.04 (1.04%) | $157.80 | $154.94 | 1.01 M | $12.09 B |
| 06/01/2026 | $157.11 | $155.48 (-1.04%) | $157.55 | $155.15 | 537.00 K | $11.97 B |
| 05/29/2026 | $160.64 | $159.07 (-0.98%) | $161.49 | $158.97 | 1.07 M | $12.25 B |
| 05/28/2026 | $158.91 | $161.18 (1.43%) | $161.68 | $157.89 | 559.80 K | $12.41 B |
| 05/27/2026 | $161.17 | $160.52 (-0.4%) | $163.50 | $159.38 | 687.50 K | $12.36 B |
| 05/26/2026 | $160.01 | $159.80 (-0.13%) | $160.64 | $158.58 | 626.32 K | $12.30 B |
| 05/22/2026 | $159.26 | $159.66 (0.25%) | $160.55 | $158.40 | 468.81 K | $12.29 B |
| 05/21/2026 | $156.62 | $158.90 (1.46%) | $160.00 | $155.00 | 623.30 K | $12.24 B |
| 05/20/2026 | $153.99 | $158.32 (2.81%) | $158.46 | $152.68 | 808.20 K | $12.19 B |
| 05/19/2026 | $156.43 | $154.26 (-1.39%) | $157.63 | $154.08 | 571.60 K | $11.88 B |
| 05/18/2026 | $156.51 | $156.84 (0.21%) | $159.27 | $156.11 | 548.80 K | $12.08 B |
| 05/15/2026 | $158.47 | $156.21 (-1.43%) | $159.10 | $156.02 | 646.75 K | $12.03 B |
| 05/14/2026 | $159.72 | $159.11 (-0.38%) | $160.68 | $158.44 | 577.90 K | $12.25 B |
| 05/13/2026 | $160.29 | $158.74 (-0.97%) | $162.00 | $158.28 | 705.94 K | $12.22 B |
| 05/12/2026 | $162.59 | $160.11 (-1.53%) | $163.25 | $160.02 | 771.33 K | $12.33 B |
| 05/11/2026 | $163.78 | $162.02 (-1.07%) | $163.78 | $161.38 | 705.60 K | $12.48 B |
| 05/08/2026 | $166.08 | $163.51 (-1.55%) | $166.09 | $163.07 | 539.40 K | $12.59 B |
| 05/07/2026 | $167.00 | $165.53 (-0.88%) | $169.07 | $164.48 | 895.00 K | $12.75 B |
| 05/06/2026 | $165.60 | $166.68 (0.65%) | $169.13 | $165.33 | 649.40 K | $12.83 B |
| 05/05/2026 | $160.73 | $161.97 (0.77%) | $163.79 | $159.19 | 633.60 K | $12.47 B |
| 05/04/2026 | $161.93 | $160.46 (-0.91%) | $163.78 | $159.63 | 774.30 K | $12.36 B |
| 05/01/2026 | $164.82 | $163.03 (-1.09%) | $165.11 | $162.90 | 656.20 K | $12.55 B |
| 04/30/2026 | $163.33 | $163.93 (0.37%) | $167.03 | $162.81 | 794.00 K | $12.62 B |
| 04/29/2026 | $163.99 | $162.95 (-0.63%) | $166.00 | $161.55 | 862.90 K | $12.55 B |
| 04/28/2026 | $167.89 | $166.49 (-0.83%) | $173.07 | $166.38 | 1.11 M | $12.82 B |
| 04/27/2026 | $165.50 | $164.98 (-0.31%) | $167.60 | $164.46 | 779.60 K | $12.70 B |
| 04/24/2026 | $166.68 | $165.50 (-0.71%) | $167.55 | $165.11 | 464.20 K | $12.74 B |
| 04/23/2026 | $168.10 | $167.43 (-0.4%) | $170.14 | $166.38 | 499.30 K | $12.89 B |
| 04/22/2026 | $170.15 | $167.05 (-1.82%) | $170.95 | $166.87 | 518.10 K | $12.86 B |
| 04/21/2026 | $172.88 | $169.46 (-1.98%) | $173.34 | $169.15 | 474.30 K | $13.05 B |
| 04/20/2026 | $172.08 | $172.12 (0.02%) | $173.76 | $170.68 | 461.50 K | $13.25 B |
| 04/17/2026 | $167.47 | $172.48 (2.99%) | $173.89 | $167.47 | 639.40 K | $13.28 B |
| 04/16/2026 | $167.47 | $166.27 (-0.72%) | $168.89 | $165.31 | 1.01 M | $12.80 B |
| 04/15/2026 | $170.25 | $168.03 (-1.3%) | $170.97 | $167.65 | 501.70 K | $12.94 B |
| 04/14/2026 | $171.69 | $170.85 (-0.49%) | $172.07 | $170.11 | 403.40 K | $13.16 B |
| 04/13/2026 | $170.72 | $172.22 (0.88%) | $172.40 | $168.16 | 559.30 K | $13.26 B |
| 04/10/2026 | $174.22 | $171.16 (-1.76%) | $174.42 | $170.52 | 634.00 K | $13.18 B |
| 04/09/2026 | $173.66 | $173.81 (0.09%) | $175.31 | $172.48 | 450.80 K | $13.38 B |
| 04/08/2026 | $171.99 | $175.31 (1.93%) | $175.98 | $171.28 | 571.00 K | $13.50 B |
| 04/07/2026 | $168.08 | $167.50 (-0.35%) | $169.24 | $166.20 | 564.60 K | $12.90 B |
| 04/06/2026 | $169.98 | $169.35 (-0.37%) | $171.16 | $169.31 | 639.10 K | $13.04 B |
| 04/02/2026 | $171.51 | $171.47 (-0.02%) | $173.74 | $169.62 | 468.20 K | $13.20 B |
| 04/01/2026 | $172.93 | $173.10 (0.1%) | $176.51 | $172.81 | 550.60 K | $13.33 B |
| 03/31/2026 | $170.02 | $172.68 (1.56%) | $173.09 | $168.36 | 820.30 K | $13.30 B |
| 03/30/2026 | $169.45 | $168.15 (-0.77%) | $172.80 | $167.10 | 597.30 K | $12.95 B |
| 03/27/2026 | $167.32 | $167.78 (0.27%) | $169.59 | $166.47 | 698.90 K | $12.92 B |
| 03/26/2026 | $169.98 | $168.52 (-0.86%) | $172.29 | $167.58 | 546.40 K | $12.98 B |
| 03/25/2026 | $168.12 | $170.64 (1.5%) | $171.33 | $166.95 | 797.10 K | $13.14 B |
| 03/24/2026 | $163.20 | $165.92 (1.67%) | $166.72 | $163.01 | 482.50 K | $12.78 B |
| 03/23/2026 | $164.42 | $164.84 (0.26%) | $167.30 | $163.63 | 708.30 K | $12.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
