5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+4.19%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
+2.62%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
+3.68%
Avery Dennison Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $165.60 | $166.68 (0.65%) | $169.13 | $165.33 | 649.35 K | $12.97 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 | 656.24 K | $12.55 B |
| 04/30/2026 | $163.33 | $163.93 (0.37%) | $167.03 | $162.81 | 794.02 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 | 464.30 K | $12.74 B |
| 04/23/2026 | $168.10 | $167.43 (-0.4%) | $170.14 | $166.38 | 499.35 K | $12.96 B |
| 04/22/2026 | $170.15 | $167.05 (-1.82%) | $170.95 | $166.87 | 518.10 K | $12.93 B |
| 04/21/2026 | $172.88 | $169.46 (-1.98%) | $173.34 | $169.15 | 474.31 K | $13.12 B |
| 04/20/2026 | $172.08 | $172.12 (0.02%) | $173.76 | $170.68 | 461.53 K | $13.32 B |
| 04/17/2026 | $167.47 | $172.48 (2.99%) | $173.89 | $167.47 | 639.43 K | $13.35 B |
| 04/16/2026 | $167.47 | $166.27 (-0.72%) | $168.89 | $165.31 | 1.01 M | $12.87 B |
| 04/15/2026 | $170.25 | $168.03 (-1.3%) | $170.97 | $167.65 | 501.70 K | $13.01 B |
| 04/14/2026 | $171.69 | $170.85 (-0.49%) | $172.07 | $170.11 | 403.46 K | $13.22 B |
| 04/13/2026 | $170.72 | $172.22 (0.88%) | $172.40 | $168.16 | 559.30 K | $13.33 B |
| 04/10/2026 | $174.22 | $171.16 (-1.76%) | $174.42 | $170.52 | 634.02 K | $13.25 B |
| 04/09/2026 | $173.66 | $173.81 (0.09%) | $175.31 | $172.48 | 450.83 K | $13.45 B |
| 04/08/2026 | $171.99 | $175.31 (1.93%) | $175.98 | $171.28 | 571.01 K | $13.57 B |
| 04/07/2026 | $168.08 | $167.50 (-0.35%) | $169.24 | $166.20 | 564.65 K | $12.96 B |
| 04/06/2026 | $169.98 | $169.35 (-0.37%) | $171.16 | $169.31 | 639.11 K | $13.11 B |
| 04/02/2026 | $171.51 | $171.47 (-0.02%) | $173.74 | $169.62 | 468.24 K | $13.27 B |
| 04/01/2026 | $172.93 | $173.10 (0.1%) | $176.51 | $172.81 | 550.64 K | $13.40 B |
| 03/31/2026 | $170.02 | $172.68 (1.56%) | $173.09 | $168.36 | 820.33 K | $13.37 B |
| 03/30/2026 | $169.45 | $168.15 (-0.77%) | $172.80 | $167.10 | 597.30 K | $13.01 B |
| 03/27/2026 | $167.32 | $167.78 (0.27%) | $169.59 | $166.47 | 698.94 K | $12.99 B |
| 03/26/2026 | $169.98 | $168.52 (-0.86%) | $172.29 | $167.58 | 546.40 K | $13.04 B |
| 03/25/2026 | $168.12 | $170.64 (1.5%) | $171.33 | $166.95 | 797.10 K | $13.21 B |
| 03/24/2026 | $163.20 | $165.92 (1.67%) | $166.72 | $163.01 | 482.51 K | $12.84 B |
| 03/23/2026 | $164.42 | $164.84 (0.26%) | $167.30 | $163.63 | 708.30 K | $12.76 B |
| 03/20/2026 | $163.14 | $161.16 (-1.21%) | $164.66 | $160.44 | 997.40 K | $12.47 B |
| 03/19/2026 | $163.78 | $162.99 (-0.48%) | $164.93 | $160.62 | 722.20 K | $12.62 B |
| 03/18/2026 | $169.76 | $164.67 (-3%) | $171.09 | $164.51 | 723.60 K | $12.75 B |
| 03/17/2026 | $173.36 | $171.11 (-1.3%) | $174.37 | $170.75 | 514.32 K | $13.24 B |
| 03/16/2026 | $171.79 | $171.95 (0.09%) | $173.42 | $171.72 | 598.45 K | $13.31 B |
| 03/13/2026 | $172.82 | $170.77 (-1.19%) | $173.12 | $170.19 | 752.61 K | $13.22 B |
| 03/12/2026 | $174.08 | $171.01 (-1.76%) | $174.08 | $169.04 | 898.70 K | $13.24 B |
| 03/11/2026 | $173.71 | $174.56 (0.49%) | $175.30 | $172.43 | 704.60 K | $13.51 B |
| 03/10/2026 | $176.12 | $174.30 (-1.03%) | $177.39 | $173.66 | 918.88 K | $13.49 B |
| 03/09/2026 | $177.55 | $176.47 (-0.61%) | $177.69 | $174.38 | 742.66 K | $13.66 B |
| 03/06/2026 | $182.82 | $179.64 (-1.74%) | $182.82 | $178.03 | 486.44 K | $13.90 B |
| 03/05/2026 | $185.79 | $183.73 (-1.11%) | $186.86 | $183.20 | 817.34 K | $14.22 B |
| 03/04/2026 | $189.43 | $187.20 (-1.18%) | $189.85 | $186.17 | 617.45 K | $14.49 B |
| 03/03/2026 | $191.32 | $190.64 (-0.36%) | $193.15 | $187.15 | 492.00 K | $14.76 B |
| 03/02/2026 | $194.97 | $194.97 (0%) | $196.08 | $192.94 | 500.20 K | $15.09 B |
| 02/27/2026 | $193.06 | $196.35 (1.7%) | $197.16 | $192.40 | 646.00 K | $15.20 B |
| 02/26/2026 | $194.92 | $192.94 (-1.02%) | $194.92 | $192.36 | 604.20 K | $14.93 B |
| 02/25/2026 | $197.00 | $192.79 (-2.14%) | $197.51 | $191.38 | 654.26 K | $14.92 B |
| 02/24/2026 | $197.45 | $197.45 (0%) | $199.54 | $196.01 | 432.82 K | $15.28 B |
| 02/23/2026 | $195.61 | $196.62 (0.52%) | $196.94 | $194.16 | 609.20 K | $15.22 B |
| 02/20/2026 | $193.69 | $196.92 (1.67%) | $196.99 | $191.97 | 650.20 K | $15.24 B |
| 02/19/2026 | $195.30 | $193.60 (-0.87%) | $196.72 | $193.14 | 388.40 K | $14.98 B |
| 02/18/2026 | $194.03 | $195.41 (0.71%) | $195.93 | $193.17 | 328.50 K | $15.12 B |
| 02/17/2026 | $195.71 | $194.39 (-0.67%) | $197.49 | $192.60 | 374.43 K | $15.05 B |
| 02/13/2026 | $195.19 | $195.80 (0.31%) | $196.90 | $193.76 | 518.71 K | $15.15 B |
| 02/12/2026 | $193.71 | $195.55 (0.95%) | $197.54 | $193.57 | 646.29 K | $15.14 B |
| 02/11/2026 | $190.84 | $192.78 (1.02%) | $193.88 | $189.18 | 518.83 K | $14.92 B |
| 02/10/2026 | $189.89 | $190.67 (0.41%) | $191.91 | $188.15 | 515.03 K | $14.76 B |
| 02/09/2026 | $190.73 | $189.46 (-0.67%) | $191.74 | $189.18 | 636.31 K | $14.66 B |
| 02/06/2026 | $193.58 | $191.51 (-1.07%) | $194.72 | $190.82 | 922.78 K | $14.82 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.
