5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+9.49%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
+7.34%
Avery Dennison Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $171.50 | $167.71 (-2.21%) | $171.50 | $167.69 | 2.70 M | $12.86 B |
| 09/17/2026 | $173.84 | $171.09 (-1.58%) | $174.00 | $170.90 | 788.20 K | $13.12 B |
| 09/16/2026 | $172.24 | $172.28 (0.02%) | $174.63 | $171.26 | 1.06 M | $13.21 B |
| 09/15/2026 | $170.65 | $171.52 (0.51%) | $171.61 | $169.20 | 694.03 K | $13.16 B |
| 09/14/2026 | $170.02 | $170.92 (0.53%) | $172.17 | $169.14 | 793.50 K | $13.11 B |
| 09/11/2026 | $171.28 | $169.38 (-1.11%) | $171.83 | $168.83 | 796.30 K | $12.99 B |
| 09/10/2026 | $168.63 | $168.77 (0.08%) | $170.46 | $167.69 | 871.31 K | $12.94 B |
| 09/09/2026 | $169.89 | $169.79 (-0.06%) | $171.58 | $168.75 | 747.60 K | $13.02 B |
| 09/08/2026 | $173.81 | $170.70 (-1.79%) | $173.81 | $166.85 | 932.60 K | $13.09 B |
| 09/04/2026 | $171.99 | $175.06 (1.78%) | $175.45 | $170.39 | 774.40 K | $13.43 B |
| 09/03/2026 | $175.13 | $173.03 (-1.2%) | $175.60 | $169.93 | 814.05 K | $13.27 B |
| 09/02/2026 | $172.66 | $174.42 (1.02%) | $176.46 | $171.07 | 904.34 K | $13.38 B |
| 09/01/2026 | $173.66 | $173.07 (-0.34%) | $175.97 | $172.96 | 889.00 K | $13.27 B |
| 08/31/2026 | $176.88 | $174.11 (-1.57%) | $177.46 | $173.72 | 7.32 M | $13.35 B |
| 08/28/2026 | $179.37 | $177.75 (-0.9%) | $181.24 | $176.60 | 775.43 K | $13.63 B |
| 08/27/2026 | $180.86 | $178.34 (-1.39%) | $181.59 | $178.26 | 518.89 K | $13.68 B |
| 08/26/2026 | $181.42 | $182.33 (0.5%) | $183.08 | $179.32 | 787.85 K | $13.98 B |
| 08/25/2026 | $185.08 | $179.95 (-2.77%) | $185.65 | $179.55 | 692.80 K | $13.80 B |
| 08/24/2026 | $184.55 | $183.69 (-0.47%) | $185.77 | $182.02 | 657.50 K | $14.09 B |
| 08/21/2026 | $183.85 | $183.71 (-0.08%) | $185.42 | $181.60 | 478.10 K | $14.09 B |
| 08/20/2026 | $180.84 | $182.68 (1.02%) | $184.11 | $179.10 | 554.80 K | $14.01 B |
| 08/19/2026 | $177.39 | $183.16 (3.25%) | $184.48 | $176.40 | 627.90 K | $14.05 B |
| 08/18/2026 | $177.65 | $177.71 (0.03%) | $179.77 | $176.29 | 671.94 K | $13.63 B |
| 08/17/2026 | $175.55 | $176.62 (0.61%) | $177.91 | $174.20 | 721.20 K | $13.55 B |
| 08/14/2026 | $176.65 | $178.93 (1.29%) | $179.58 | $176.28 | 702.60 K | $13.72 B |
| 08/13/2026 | $182.16 | $180.01 (-1.18%) | $182.76 | $177.33 | 1.03 M | $13.81 B |
| 08/12/2026 | $178.38 | $181.03 (1.49%) | $181.94 | $177.15 | 755.11 K | $13.89 B |
| 08/11/2026 | $177.18 | $179.73 (1.44%) | $180.36 | $175.23 | 668.10 K | $13.79 B |
| 08/10/2026 | $175.47 | $178.35 (1.64%) | $178.38 | $172.05 | 731.00 K | $13.68 B |
| 08/07/2026 | $173.51 | $177.18 (2.12%) | $178.00 | $173.39 | 664.52 K | $13.59 B |
| 08/06/2026 | $176.93 | $173.99 (-1.66%) | $176.93 | $172.57 | 785.90 K | $13.35 B |
| 08/05/2026 | $173.71 | $175.58 (1.08%) | $175.69 | $171.10 | 822.53 K | $13.47 B |
| 08/04/2026 | $171.61 | $173.30 (0.98%) | $174.16 | $169.41 | 895.80 K | $13.29 B |
| 08/03/2026 | $172.45 | $172.27 (-0.1%) | $174.38 | $169.54 | 888.10 K | $13.21 B |
| 07/31/2026 | $172.27 | $169.73 (-1.47%) | $174.17 | $167.87 | 1.34 M | $13.02 B |
| 07/30/2026 | $185.59 | $174.82 (-5.8%) | $187.91 | $173.65 | 2.07 M | $13.41 B |
| 07/29/2026 | $166.60 | $167.14 (0.32%) | $167.88 | $165.39 | 1.05 M | $12.82 B |
| 07/28/2026 | $165.89 | $169.13 (1.95%) | $171.15 | $165.89 | 969.80 K | $12.97 B |
| 07/27/2026 | $161.84 | $163.03 (0.74%) | $164.51 | $161.05 | 788.82 K | $12.50 B |
| 07/24/2026 | $155.69 | $160.90 (3.35%) | $161.42 | $155.20 | 678.40 K | $12.39 B |
| 07/23/2026 | $155.92 | $155.20 (-0.46%) | $157.51 | $154.72 | 877.53 K | $11.95 B |
| 07/22/2026 | $156.65 | $157.68 (0.66%) | $158.20 | $155.80 | 643.10 K | $12.14 B |
| 07/21/2026 | $158.10 | $155.75 (-1.49%) | $158.54 | $155.18 | 905.10 K | $11.99 B |
| 07/20/2026 | $162.52 | $158.36 (-2.56%) | $162.52 | $157.28 | 612.14 K | $12.19 B |
| 07/17/2026 | $163.37 | $160.41 (-1.81%) | $165.67 | $159.73 | 694.83 K | $12.35 B |
| 07/16/2026 | $157.37 | $163.06 (3.62%) | $163.17 | $156.87 | 874.20 K | $12.56 B |
| 07/15/2026 | $157.57 | $156.79 (-0.5%) | $159.00 | $156.46 | 611.50 K | $12.07 B |
| 07/14/2026 | $159.76 | $157.16 (-1.63%) | $160.34 | $156.82 | 508.20 K | $12.10 B |
| 07/13/2026 | $161.31 | $159.24 (-1.28%) | $162.61 | $158.90 | 680.19 K | $12.26 B |
| 07/10/2026 | $159.99 | $160.71 (0.45%) | $162.38 | $159.70 | 480.00 K | $12.37 B |
| 07/09/2026 | $158.03 | $159.07 (0.66%) | $161.47 | $157.25 | 790.10 K | $12.25 B |
| 07/08/2026 | $161.91 | $157.95 (-2.45%) | $162.45 | $156.08 | 1.07 M | $12.16 B |
| 07/07/2026 | $167.84 | $164.35 (-2.08%) | $168.88 | $164.29 | 516.50 K | $12.65 B |
| 07/06/2026 | $166.04 | $166.04 (0%) | $166.23 | $163.25 | 608.74 K | $12.79 B |
| 07/02/2026 | $164.34 | $166.97 (1.6%) | $167.03 | $163.50 | 658.10 K | $12.86 B |
| 07/01/2026 | $162.81 | $163.12 (0.19%) | $164.90 | $161.04 | 614.72 K | $12.56 B |
| 06/30/2026 | $163.10 | $162.35 (-0.46%) | $163.14 | $161.39 | 490.13 K | $12.50 B |
| 06/29/2026 | $163.91 | $163.32 (-0.36%) | $164.97 | $161.63 | 745.44 K | $12.58 B |
| 06/26/2026 | $165.87 | $165.76 (-0.07%) | $165.97 | $162.86 | 1.02 M | $12.76 B |
| 06/25/2026 | $163.37 | $164.61 (0.76%) | $168.00 | $162.50 | 692.40 K | $12.67 B |
| 06/24/2026 | $159.24 | $163.15 (2.46%) | $164.39 | $158.24 | 897.33 K | $12.56 B |
| 06/23/2026 | $157.84 | $157.86 (0.01%) | $159.08 | $157.01 | 587.70 K | $12.16 B |
| 06/22/2026 | $157.74 | $157.48 (-0.16%) | $159.65 | $156.61 | 637.68 K | $12.13 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.
