5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
-12.66%
1 YEAR PERFORMANCE
-19.29%
Avery Dennison Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $178.18 | $175.31 (-1.61%) | $179.65 | $174.02 | 902.21 K | $13.68 B |
| 12/05/2025 | $174.91 | $179.33 (2.53%) | $179.64 | $174.38 | 1.19 M | $14.00 B |
| 12/04/2025 | $176.29 | $174.96 (-0.75%) | $179.08 | $174.35 | 1.06 M | $13.65 B |
| 12/03/2025 | $171.56 | $175.59 (2.35%) | $175.80 | $171.03 | 831.30 K | $13.70 B |
| 12/02/2025 | $173.89 | $172.22 (-0.96%) | $173.89 | $171.60 | 746.80 K | $13.44 B |
| 12/01/2025 | $171.69 | $172.53 (0.49%) | $173.85 | $170.21 | 654.80 K | $13.47 B |
| 11/28/2025 | $172.04 | $172.37 (0.19%) | $173.49 | $172.04 | 246.51 K | $13.45 B |
| 11/26/2025 | $169.86 | $172.22 (1.39%) | $172.98 | $169.86 | 635.90 K | $13.44 B |
| 11/25/2025 | $169.35 | $170.49 (0.67%) | $171.37 | $168.75 | 614.82 K | $13.31 B |
| 11/24/2025 | $169.83 | $167.59 (-1.32%) | $171.60 | $167.14 | 1.21 M | $13.08 B |
| 11/21/2025 | $167.12 | $170.46 (2%) | $173.17 | $166.92 | 1.33 M | $13.30 B |
| 11/20/2025 | $168.71 | $166.01 (-1.6%) | $170.25 | $165.89 | 763.60 K | $12.96 B |
| 11/19/2025 | $168.56 | $168.44 (-0.07%) | $168.96 | $165.97 | 685.65 K | $13.15 B |
| 11/18/2025 | $170.68 | $168.73 (-1.14%) | $171.14 | $168.70 | 617.95 K | $13.17 B |
| 11/17/2025 | $172.58 | $170.76 (-1.05%) | $173.13 | $170.65 | 562.40 K | $13.33 B |
| 11/14/2025 | $175.65 | $172.91 (-1.56%) | $176.24 | $172.66 | 816.90 K | $13.49 B |
| 11/13/2025 | $174.10 | $176.41 (1.33%) | $177.10 | $173.23 | 770.74 K | $13.77 B |
| 11/12/2025 | $174.96 | $174.01 (-0.54%) | $175.59 | $172.34 | 613.05 K | $13.58 B |
| 11/11/2025 | $174.66 | $174.31 (-0.2%) | $177.24 | $174.04 | 615.20 K | $13.60 B |
| 11/10/2025 | $173.90 | $173.59 (-0.18%) | $174.59 | $171.07 | 484.52 K | $13.55 B |
| 11/07/2025 | $172.49 | $174.07 (0.92%) | $174.81 | $172.18 | 523.00 K | $13.59 B |
| 11/06/2025 | $174.25 | $171.95 (-1.32%) | $175.80 | $171.52 | 656.00 K | $13.42 B |
| 11/05/2025 | $174.31 | $174.52 (0.12%) | $176.03 | $171.85 | 898.64 K | $13.62 B |
| 11/04/2025 | $174.40 | $174.39 (-0.01%) | $175.06 | $172.80 | 779.26 K | $13.61 B |
| 11/03/2025 | $174.25 | $174.27 (0.01%) | $174.34 | $171.42 | 805.25 K | $13.60 B |
| 10/31/2025 | $174.32 | $174.89 (0.33%) | $176.04 | $173.46 | 676.53 K | $13.65 B |
| 10/30/2025 | $175.55 | $175.93 (0.22%) | $178.47 | $174.66 | 611.50 K | $13.73 B |
| 10/29/2025 | $178.62 | $176.20 (-1.35%) | $180.20 | $175.85 | 779.64 K | $13.75 B |
| 10/28/2025 | $182.01 | $179.17 (-1.56%) | $182.14 | $179.02 | 502.30 K | $13.98 B |
| 10/27/2025 | $182.20 | $180.47 (-0.95%) | $182.20 | $179.10 | 605.95 K | $14.08 B |
| 10/24/2025 | $187.13 | $181.59 (-2.96%) | $187.68 | $180.97 | 965.52 K | $14.17 B |
| 10/23/2025 | $183.53 | $186.28 (1.5%) | $189.24 | $183.00 | 1.96 M | $14.54 B |
| 10/22/2025 | $166.58 | $179.04 (7.48%) | $180.62 | $166.13 | 1.85 M | $13.97 B |
| 10/21/2025 | $160.83 | $163.53 (1.68%) | $164.07 | $160.30 | 1.11 M | $12.76 B |
| 10/20/2025 | $159.76 | $160.25 (0.31%) | $161.00 | $159.73 | 752.80 K | $12.51 B |
| 10/17/2025 | $159.30 | $159.44 (0.09%) | $160.24 | $158.32 | 621.90 K | $12.44 B |
| 10/16/2025 | $159.70 | $159.34 (-0.23%) | $160.60 | $158.00 | 801.03 K | $12.44 B |
| 10/15/2025 | $160.24 | $159.58 (-0.41%) | $161.15 | $158.94 | 631.50 K | $12.45 B |
| 10/14/2025 | $156.70 | $160.13 (2.19%) | $160.87 | $156.23 | 684.04 K | $12.50 B |
| 10/13/2025 | $159.05 | $157.49 (-0.98%) | $160.50 | $157.45 | 862.53 K | $12.29 B |
| 10/10/2025 | $161.54 | $158.67 (-1.78%) | $162.73 | $158.45 | 634.40 K | $12.38 B |
| 10/09/2025 | $161.90 | $160.81 (-0.67%) | $162.60 | $159.75 | 667.94 K | $12.55 B |
| 10/08/2025 | $161.60 | $161.96 (0.22%) | $162.58 | $160.95 | 511.10 K | $12.64 B |
| 10/07/2025 | $162.97 | $161.37 (-0.98%) | $163.43 | $159.68 | 576.90 K | $12.59 B |
| 10/06/2025 | $162.69 | $162.75 (0.04%) | $163.46 | $161.90 | 608.40 K | $12.70 B |
| 10/03/2025 | $162.90 | $163.44 (0.33%) | $164.09 | $162.09 | 493.82 K | $12.76 B |
| 10/02/2025 | $162.16 | $162.68 (0.32%) | $163.52 | $162.01 | 505.10 K | $12.70 B |
| 10/01/2025 | $161.50 | $162.49 (0.61%) | $163.27 | $161.50 | 817.54 K | $12.68 B |
| 09/30/2025 | $159.38 | $162.17 (1.75%) | $162.36 | $159.13 | 711.65 K | $12.66 B |
| 09/29/2025 | $161.13 | $160.42 (-0.44%) | $161.21 | $159.82 | 449.24 K | $12.52 B |
| 09/26/2025 | $159.23 | $160.75 (0.95%) | $161.03 | $159.01 | 403.40 K | $12.55 B |
| 09/25/2025 | $160.98 | $158.71 (-1.41%) | $162.63 | $158.51 | 458.20 K | $12.39 B |
| 09/24/2025 | $163.08 | $162.22 (-0.53%) | $164.17 | $161.28 | 481.80 K | $12.66 B |
| 09/23/2025 | $163.24 | $163.32 (0.05%) | $164.76 | $162.92 | 647.60 K | $12.75 B |
| 09/22/2025 | $164.70 | $163.20 (-0.91%) | $164.90 | $162.73 | 591.73 K | $12.74 B |
| 09/19/2025 | $165.79 | $164.38 (-0.85%) | $165.99 | $163.97 | 1.32 M | $12.83 B |
| 09/18/2025 | $164.83 | $165.04 (0.13%) | $167.15 | $164.74 | 970.50 K | $12.88 B |
| 09/17/2025 | $166.67 | $164.94 (-1.04%) | $169.47 | $164.37 | 723.60 K | $12.87 B |
| 09/16/2025 | $164.60 | $166.23 (0.99%) | $166.61 | $164.58 | 656.80 K | $12.97 B |
| 09/15/2025 | $166.05 | $164.85 (-0.72%) | $166.76 | $163.90 | 685.74 K | $12.87 B |
| 09/12/2025 | $167.78 | $165.65 (-1.27%) | $168.28 | $165.60 | 356.00 K | $12.93 B |
| 09/11/2025 | $164.90 | $168.55 (2.21%) | $168.86 | $164.33 | 481.21 K | $13.15 B |
| 09/10/2025 | $165.99 | $164.73 (-0.76%) | $167.25 | $164.30 | 533.35 K | $12.86 B |
| 09/09/2025 | $168.46 | $166.88 (-0.94%) | $168.98 | $166.38 | 441.74 K | $13.02 B |
| 09/08/2025 | $167.53 | $168.38 (0.51%) | $168.47 | $165.36 | 858.83 K | $13.14 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.
