5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-13.93%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
-13.26%
Avery Dennison Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $179.48 | $177.07 (-1.34%) | $180.41 | $177.03 | 416,038 | $14.43 B |
| 03/11/2025 | $186.89 | $180.15 (-3.61%) | $186.89 | $180.09 | 601,900 | $14.49 B |
| 03/10/2025 | $183.92 | $186.52 (1.41%) | $189.75 | $183.88 | 788,000 | $15.00 B |
| 03/07/2025 | $181.42 | $183.94 (1.39%) | $184.87 | $181.42 | 1.20 M | $14.80 B |
| 03/06/2025 | $181.06 | $182.40 (0.74%) | $183.16 | $180.11 | 1.15 M | $14.67 B |
| 03/05/2025 | $180.91 | $182.82 (1.06%) | $183.63 | $179.93 | 1.06 M | $14.71 B |
| 03/04/2025 | $184.74 | $181.33 (-1.85%) | $185.64 | $180.79 | 980,400 | $14.59 B |
| 03/03/2025 | $189.13 | $185.92 (-1.7%) | $190.45 | $185.44 | 557,708 | $14.96 B |
| 02/28/2025 | $186.23 | $187.97 (0.93%) | $188.25 | $185.88 | 718,100 | $15.12 B |
| 02/27/2025 | $185.06 | $185.49 (0.23%) | $186.71 | $184.83 | 337,534 | $14.92 B |
| 02/26/2025 | $186.49 | $185.75 (-0.4%) | $186.59 | $184.34 | 480,700 | $14.94 B |
| 02/25/2025 | $185.60 | $186.38 (0.42%) | $186.98 | $185.24 | 535,900 | $14.99 B |
| 02/24/2025 | $184.57 | $184.54 (-0.02%) | $186.23 | $183.26 | 569,222 | $14.84 B |
| 02/21/2025 | $184.34 | $184.36 (0.01%) | $184.92 | $183.03 | 672,244 | $14.83 B |
| 02/20/2025 | $183.12 | $184.27 (0.63%) | $184.45 | $182.10 | 700,036 | $14.82 B |
| 02/19/2025 | $182.09 | $182.98 (0.49%) | $183.93 | $182.07 | 727,900 | $14.72 B |
| 02/18/2025 | $182.13 | $183.67 (0.85%) | $183.79 | $181.47 | 420,000 | $14.77 B |
| 02/14/2025 | $183.71 | $181.61 (-1.14%) | $184.82 | $180.43 | 526,618 | $14.61 B |
| 02/13/2025 | $182.27 | $182.88 (0.33%) | $183.84 | $181.78 | 512,900 | $14.71 B |
| 02/12/2025 | $178.96 | $181.19 (1.25%) | $183.80 | $178.72 | 815,518 | $14.58 B |
| 02/11/2025 | $180.68 | $179.99 (-0.38%) | $181.91 | $178.84 | 745,800 | $14.48 B |
| 02/10/2025 | $180.00 | $181.70 (0.94%) | $182.22 | $179.06 | 568,549 | $14.62 B |
| 02/07/2025 | $182.09 | $179.15 (-1.61%) | $182.23 | $178.72 | 675,442 | $14.41 B |
| 02/06/2025 | $186.08 | $181.68 (-2.36%) | $186.08 | $180.86 | 873,000 | $14.61 B |
| 02/05/2025 | $183.12 | $184.63 (0.82%) | $184.96 | $181.18 | 940,847 | $14.85 B |
| 02/04/2025 | $184.21 | $182.62 (-0.86%) | $184.21 | $182.28 | 725,900 | $14.69 B |
| 02/03/2025 | $182.46 | $183.34 (0.48%) | $184.02 | $180.50 | 1.02 M | $14.75 B |
| 01/31/2025 | $184.70 | $185.73 (0.56%) | $188.33 | $184.46 | 1.50 M | $14.94 B |
| 01/30/2025 | $187.04 | $182.49 (-2.43%) | $187.12 | $179.20 | 2.35 M | $14.68 B |
| 01/29/2025 | $192.88 | $192.91 (0.02%) | $194.75 | $192.33 | 1.07 M | $15.52 B |
| 01/28/2025 | $195.15 | $193.30 (-0.95%) | $196.41 | $192.89 | 661,602 | $15.55 B |
| 01/27/2025 | $192.59 | $195.91 (1.72%) | $195.92 | $191.11 | 823,613 | $15.76 B |
| 01/24/2025 | $193.43 | $191.52 (-0.99%) | $194.53 | $190.95 | 682,027 | $15.41 B |
| 01/23/2025 | $190.53 | $193.36 (1.49%) | $193.44 | $189.61 | 675,437 | $15.55 B |
| 01/22/2025 | $191.19 | $190.53 (-0.35%) | $192.45 | $190.05 | 597,323 | $15.33 B |
| 01/21/2025 | $192.18 | $192.50 (0.17%) | $193.97 | $191.47 | 879,600 | $15.48 B |
| 01/17/2025 | $192.25 | $191.32 (-0.48%) | $193.22 | $190.76 | 623,811 | $15.39 B |
| 01/16/2025 | $190.32 | $191.24 (0.48%) | $191.37 | $189.54 | 382,541 | $15.38 B |
| 01/15/2025 | $191.96 | $190.23 (-0.9%) | $193.55 | $189.62 | 628,739 | $15.30 B |
| 01/14/2025 | $189.05 | $189.31 (0.14%) | $189.99 | $187.75 | 516,600 | $15.23 B |
| 01/13/2025 | $184.46 | $187.96 (1.9%) | $188.17 | $184.42 | 560,817 | $15.12 B |
| 01/10/2025 | $185.35 | $184.86 (-0.26%) | $187.01 | $184.70 | 431,400 | $14.87 B |
| 01/08/2025 | $185.81 | $187.71 (1.02%) | $187.88 | $184.56 | 405,600 | $15.10 B |
| 01/07/2025 | $188.25 | $186.69 (-0.83%) | $191.24 | $186.12 | 485,812 | $15.02 B |
| 01/06/2025 | $185.29 | $188.04 (1.48%) | $189.85 | $185.29 | 823,929 | $15.13 B |
| 01/03/2025 | $183.45 | $185.09 (0.89%) | $185.40 | $181.99 | 915,336 | $14.89 B |
| 01/02/2025 | $187.62 | $183.31 (-2.3%) | $189.18 | $182.84 | 620,700 | $14.75 B |
| 12/31/2024 | $187.24 | $187.13 (-0.06%) | $189.26 | $186.56 | 452,740 | $15.05 B |
| 12/30/2024 | $186.86 | $187.24 (0.2%) | $187.98 | $185.29 | 533,100 | $15.06 B |
| 12/27/2024 | $188.03 | $188.51 (0.26%) | $190.27 | $187.84 | 573,000 | $15.16 B |
| 12/26/2024 | $188.82 | $189.35 (0.28%) | $190.07 | $188.60 | 301,303 | $15.23 B |
| 12/24/2024 | $188.95 | $189.38 (0.23%) | $189.70 | $188.03 | 167,105 | $15.23 B |
| 12/23/2024 | $186.96 | $188.58 (0.87%) | $189.01 | $186.16 | 515,941 | $15.17 B |
| 12/20/2024 | $186.26 | $188.13 (1%) | $190.07 | $186.26 | 1.31 M | $15.13 B |
| 12/19/2024 | $186.58 | $186.26 (-0.17%) | $189.68 | $185.73 | 682,100 | $14.98 B |
| 12/18/2024 | $191.53 | $186.85 (-2.44%) | $193.39 | $186.75 | 710,200 | $15.03 B |
| 12/17/2024 | $192.00 | $191.46 (-0.28%) | $193.05 | $190.00 | 622,500 | $15.40 B |
| 12/16/2024 | $195.01 | $193.06 (-1%) | $195.50 | $192.82 | 546,000 | $15.53 B |
| 12/13/2024 | $196.20 | $195.14 (-0.54%) | $197.44 | $194.89 | 375,403 | $15.70 B |
| 12/12/2024 | $196.20 | $197.67 (0.75%) | $198.39 | $195.52 | 463,483 | $15.90 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.
