5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+7.36%
3 MONTH PERFORMANCE
+6.60%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
+3.79%
Avery Dennison Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $176.93 | $173.99 (-1.66%) | $176.93 | $172.58 | 565.44 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 |
| 06/18/2026 | $160.60 | $158.68 (-1.2%) | $162.82 | $157.92 | 1.51 M | $12.22 B |
| 06/17/2026 | $160.58 | $159.55 (-0.64%) | $163.78 | $158.18 | 777.80 K | $12.29 B |
| 06/16/2026 | $160.54 | $161.92 (0.86%) | $162.97 | $160.54 | 554.40 K | $12.47 B |
| 06/15/2026 | $161.07 | $159.82 (-0.78%) | $162.03 | $159.80 | 624.93 K | $12.31 B |
| 06/12/2026 | $160.33 | $159.25 (-0.67%) | $161.29 | $158.51 | 852.50 K | $12.26 B |
| 06/11/2026 | $155.52 | $158.75 (2.08%) | $160.19 | $154.41 | 956.88 K | $12.22 B |
| 06/10/2026 | $160.37 | $156.07 (-2.68%) | $160.39 | $156.00 | 1.08 M | $12.02 B |
| 06/09/2026 | $154.26 | $159.35 (3.3%) | $159.39 | $153.71 | 964.80 K | $12.27 B |
| 06/08/2026 | $153.75 | $153.01 (-0.48%) | $154.18 | $152.42 | 495.63 K | $11.78 B |
| 06/05/2026 | $153.55 | $155.18 (1.06%) | $156.23 | $152.73 | 589.04 K | $11.95 B |
| 06/04/2026 | $157.92 | $153.25 (-2.96%) | $158.58 | $152.55 | 456.59 K | $11.80 B |
| 06/03/2026 | $155.50 | $155.89 (0.25%) | $157.78 | $155.30 | 740.90 K | $12.00 B |
| 06/02/2026 | $155.43 | $157.04 (1.04%) | $157.80 | $154.94 | 1.01 M | $12.09 B |
| 06/01/2026 | $157.11 | $155.48 (-1.04%) | $157.55 | $155.15 | 537.00 K | $11.97 B |
| 05/29/2026 | $160.64 | $159.07 (-0.98%) | $161.49 | $158.97 | 1.07 M | $12.25 B |
| 05/28/2026 | $158.91 | $161.18 (1.43%) | $161.68 | $157.89 | 559.80 K | $12.41 B |
| 05/27/2026 | $161.17 | $160.52 (-0.4%) | $163.50 | $159.38 | 687.50 K | $12.36 B |
| 05/26/2026 | $160.01 | $159.80 (-0.13%) | $160.64 | $158.58 | 626.32 K | $12.30 B |
| 05/22/2026 | $159.26 | $159.66 (0.25%) | $160.55 | $158.40 | 468.81 K | $12.29 B |
| 05/21/2026 | $156.62 | $158.90 (1.46%) | $160.00 | $155.00 | 623.30 K | $12.24 B |
| 05/20/2026 | $153.99 | $158.32 (2.81%) | $158.46 | $152.68 | 808.20 K | $12.19 B |
| 05/19/2026 | $156.43 | $154.26 (-1.39%) | $157.63 | $154.08 | 571.60 K | $11.88 B |
| 05/18/2026 | $156.51 | $156.84 (0.21%) | $159.27 | $156.11 | 548.80 K | $12.08 B |
| 05/15/2026 | $158.47 | $156.21 (-1.43%) | $159.10 | $156.02 | 646.75 K | $12.03 B |
| 05/14/2026 | $159.72 | $159.11 (-0.38%) | $160.68 | $158.44 | 577.90 K | $12.25 B |
| 05/13/2026 | $160.29 | $158.74 (-0.97%) | $162.00 | $158.28 | 705.94 K | $12.22 B |
| 05/12/2026 | $162.59 | $160.11 (-1.53%) | $163.25 | $160.02 | 771.33 K | $12.33 B |
| 05/11/2026 | $163.78 | $162.02 (-1.07%) | $163.78 | $161.38 | 705.60 K | $12.48 B |
| 05/08/2026 | $166.08 | $163.51 (-1.55%) | $166.09 | $163.07 | 539.40 K | $12.59 B |
| 05/07/2026 | $167.00 | $165.53 (-0.88%) | $169.07 | $164.48 | 895.00 K | $12.75 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.
