5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
+1.11%
Avery Dennison Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $193.26 | $189.38 (-2.01%) | $195.26 | $188.90 | 166.15 K | |
| 11/04/2026 | $189.58 | $192.59 (1.59%) | $194.53 | $187.28 | 718.00 K | $14.62 B |
| 11/03/2026 | $185.67 | $185.38 (-0.16%) | $187.76 | $183.49 | 1.04 M | $14.07 B |
| 11/02/2026 | $184.75 | $187.01 (1.22%) | $187.43 | $184.58 | 951.70 K | $14.19 B |
| 10/30/2026 | $182.05 | $182.22 (0.09%) | $184.62 | $179.42 | 931.85 K | $13.83 B |
| 10/29/2026 | $178.77 | $182.06 (1.84%) | $185.50 | $177.65 | 1.09 M | $13.82 B |
| 10/28/2026 | $180.42 | $180.70 (0.16%) | $182.59 | $179.06 | 763.43 K | $13.72 B |
| 10/27/2026 | $181.70 | $181.71 (0.01%) | $182.76 | $181.03 | 565.70 K | $13.79 B |
| 10/26/2026 | $182.42 | $183.43 (0.55%) | $183.75 | $181.80 | 431.70 K | $13.92 B |
| 10/23/2026 | $183.25 | $181.83 (-0.77%) | $185.75 | $179.73 | 774.20 K | $13.95 B |
| 10/22/2026 | $178.62 | $184.66 (3.38%) | $184.67 | $178.43 | 984.60 K | $14.16 B |
| 10/21/2026 | $178.17 | $179.04 (0.49%) | $179.20 | $177.12 | 401.60 K | $13.73 B |
| 10/20/2026 | $175.56 | $178.12 (1.46%) | $178.85 | $175.52 | 500.00 K | $13.66 B |
| 10/19/2026 | $174.05 | $175.56 (0.87%) | $176.70 | $173.82 | 449.11 K | $13.47 B |
| 10/16/2026 | $176.98 | $175.31 (-0.94%) | $178.48 | $174.56 | 563.40 K | $13.45 B |
| 10/15/2026 | $174.81 | $175.88 (0.61%) | $177.21 | $174.79 | 537.30 K | $13.49 B |
| 10/14/2026 | $170.55 | $171.84 (0.76%) | $172.11 | $169.93 | 777.66 K | $13.18 B |
| 10/13/2026 | $169.10 | $170.72 (0.96%) | $171.34 | $167.40 | 558.44 K | $13.09 B |
| 10/12/2026 | $166.86 | $167.65 (0.47%) | $169.10 | $166.64 | 360.85 K | $12.86 B |
| 10/09/2026 | $166.98 | $167.82 (0.5%) | $168.82 | $166.19 | 510.80 K | $12.87 B |
| 10/08/2026 | $166.59 | $167.62 (0.62%) | $168.05 | $164.10 | 607.60 K | $12.86 B |
| 10/07/2026 | $167.64 | $166.97 (-0.4%) | $168.46 | $166.38 | 575.30 K | $12.81 B |
| 10/06/2026 | $170.36 | $168.45 (-1.12%) | $171.98 | $167.18 | 783.81 K | $12.92 B |
| 10/05/2026 | $168.30 | $170.00 (1.01%) | $171.08 | $166.95 | 924.26 K | $13.04 B |
| 10/02/2026 | $172.77 | $169.87 (-1.68%) | $174.00 | $169.73 | 631.64 K | $13.03 B |
| 10/01/2026 | $169.58 | $171.62 (1.2%) | $172.91 | $168.41 | 788.03 K | $13.16 B |
| 09/30/2026 | $170.31 | $170.67 (0.21%) | $171.36 | $169.02 | 822.15 K | $13.09 B |
| 09/29/2026 | $170.69 | $170.78 (0.05%) | $172.02 | $169.53 | 507.16 K | $13.10 B |
| 09/28/2026 | $168.94 | $171.89 (1.75%) | $172.64 | $168.02 | 643.85 K | $13.18 B |
| 09/25/2026 | $169.67 | $170.34 (0.39%) | $171.85 | $168.75 | 591.44 K | $13.07 B |
| 09/24/2026 | $172.64 | $169.01 (-2.1%) | $173.36 | $168.41 | 629.26 K | $12.96 B |
| 09/23/2026 | $170.68 | $172.66 (1.16%) | $173.86 | $170.68 | 541.84 K | $13.24 B |
| 09/22/2026 | $171.53 | $172.09 (0.33%) | $172.84 | $169.93 | 769.50 K | $13.20 B |
| 09/21/2026 | $172.39 | $169.33 (-1.78%) | $172.39 | $168.06 | 761.84 K | $12.99 B |
| 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 |
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.
