Avery Dennison Corp (AVY)

167.43
+0.38 (0.23%)
NYSE · Last Trade: Apr 23rd, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avery Dennison Corp (AVY)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026168.10170.14166.38167.43499,345167.43
4/22/2026170.15170.95166.87167.05518,090167.05
4/21/2026172.88173.34169.15169.46474,305169.46
4/20/2026172.08173.75170.68172.12461,530172.12
4/17/2026167.47173.88167.47172.48639,432172.48
4/16/2026167.47168.89165.31166.271,005,066166.27
4/15/2026170.25170.97167.65168.03501,659168.03
4/14/2026171.69172.07170.10170.85403,452170.85
4/13/2026170.72172.40168.16172.22559,271172.22
4/10/2026174.22174.42170.52171.16634,021171.16
4/09/2026173.66175.31172.48173.81450,833173.81
4/08/2026171.99175.98171.28175.31571,012175.31
4/07/2026168.08169.24166.20167.50564,648167.50
4/06/2026169.98171.16169.31169.35639,108169.35
4/02/2026171.51173.74169.62171.47468,244171.47
4/01/2026172.93176.51172.81173.10550,644173.10
3/31/2026170.02173.09168.36172.68820,329172.68
3/30/2026169.45172.80167.09168.15597,293168.15
3/27/2026167.32169.59166.47167.78698,940167.78
3/26/2026169.98172.29167.57168.52546,370168.52
3/25/2026168.12171.33166.95170.64797,082170.64
3/24/2026163.20166.72163.01165.92482,508165.92
3/23/2026164.42167.30163.63164.84708,250164.84
3/20/2026163.14164.66160.44161.16997,358161.16
3/19/2026163.78164.93160.62162.99722,200162.99
3/18/2026169.76171.09164.51164.67723,592164.67
3/17/2026173.36174.37170.75171.11514,318171.11
3/16/2026171.79173.42171.72171.95598,449171.95
3/13/2026172.82173.12170.19170.77752,610170.77
3/12/2026174.08174.08169.04171.01898,665171.01
3/11/2026173.71175.30172.43174.56704,565174.56
3/10/2026176.12177.39173.66174.30918,868174.30
3/09/2026177.55177.69174.38176.47742,665176.47
3/06/2026182.81182.81178.03179.64486,445179.64
3/05/2026185.79186.86183.20183.73817,323183.73
3/04/2026189.43189.85186.17187.20617,491187.20
3/03/2026191.32193.15187.15190.64491,979189.70
3/02/2026194.97196.08192.94194.97500,186194.01
2/27/2026193.06197.16192.40196.35645,994195.38
2/26/2026194.92194.92192.36192.94604,193191.99
2/25/2026197.00197.51191.38192.79653,860191.84
2/24/2026197.45199.54196.01197.45432,819196.48
2/23/2026195.61196.94194.16196.62610,136195.65
2/20/2026193.69196.99191.97196.92650,157195.95
2/19/2026195.30196.72193.14193.60388,353192.65
2/18/2026194.03195.93193.17195.41328,490194.45
2/17/2026195.71197.49192.60194.39374,426193.43
2/13/2026195.19196.90193.76195.80518,708194.84
2/12/2026193.71197.54193.57195.55646,248194.59
2/11/2026190.84193.88189.18192.78518,814191.83
2/10/2026189.89191.91188.15190.67515,029189.73
2/09/2026190.73191.74189.18189.46636,308188.53
2/06/2026193.58194.72190.82191.51922,776190.57
2/05/2026193.37196.00191.04192.881,471,980191.93
2/04/2026185.74194.28183.95193.131,654,221192.18
2/03/2026185.42189.05185.09186.821,018,109185.90
2/02/2026185.32187.33184.17187.09770,273186.17
1/30/2026183.94185.90182.39185.51555,334184.59
1/29/2026185.61186.46183.90185.38398,183184.47
1/28/2026186.82186.95183.90184.87462,358183.96
1/27/2026187.97188.35185.85186.94394,280186.02
1/26/2026188.35188.73186.20188.31425,478187.38