Dark

AVY
Avery Dennison Corp.
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

178.90USD-0.617%(-1.11)681,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:08:30 AM EDT

179.66USD-0.194%(-0.35)821

After-hours

Aug 14, 2026 4:10:30 PM EDT

178.93USD+0.017%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	176.6500	179.5800	176.2800	178.9300	-0.600%	702,560	0.000%
2026-08-13	182.1600	182.7600	177.3300	180.0100	-0.563%	1,030,276	-0.600%
2026-08-12	178.3800	181.9400	177.1500	181.0300	+0.723%	755,108	-1.160%
2026-08-11	177.1800	180.3599	175.2250	179.7300	+0.774%	668,056	-0.445%
2026-08-10	175.4700	178.3800	172.0500	178.3500	+0.660%	730,981	+0.325%
2026-08-07	173.5100	178.0000	173.3944	177.1800	+1.833%	664,523	+0.988%
2026-08-06	176.9300	176.9300	172.5700	173.9900	-0.906%	785,866	+2.839%
2026-08-05	173.7100	175.6900	171.1000	175.5800	+1.316%	822,532	+1.908%
2026-08-04	171.6100	174.1600	169.4100	173.3000	+0.598%	895,765	+3.249%
2026-08-03	172.4500	174.3750	169.5400	172.2700	+1.496%	888,059	+3.866%
2026-07-31	172.2700	174.1700	167.8700	169.7300	-2.912%	1,336,924	+5.420%
2026-07-30	185.5900	187.9100	173.6500	174.8200	+4.595%	2,072,626	+2.351%
2026-07-29	166.6000	167.8800	165.3900	167.1400	-1.177%	1,052,066	+7.054%
2026-07-28	165.8900	171.1500	165.8900	169.1300	+3.742%	969,790	+5.794%
2026-07-27	161.8400	164.5100	161.0500	163.0300	+1.324%	788,818	+9.753%
2026-07-24	155.6900	161.4200	155.2000	160.9000	+3.673%	678,380	+11.206%
2026-07-23	155.9200	157.5050	154.7200	155.2000	-1.573%	877,533	+15.290%
2026-07-22	156.6500	158.2000	155.8000	157.6800	+1.239%	643,054	+13.477%
2026-07-21	158.1000	158.5450	155.1800	155.7500	-1.648%	905,087	+14.883%
2026-07-20	162.5200	162.5200	157.2800	158.3600	-1.278%	612,143	+12.989%
2026-07-17	163.3700	165.6650	159.7300	160.4100	-1.625%	694,832	+11.545%
2026-07-16	157.3700	163.1700	156.8700	163.0600	+3.999%	874,203	+9.733%
2026-07-15	157.5700	158.9950	156.4600	156.7900	-0.235%	611,484	+14.121%
2026-07-14	159.7600	160.3399	156.8200	157.1600	-1.306%	508,159	+13.852%
2026-07-13	161.3100	162.6125	158.9000	159.2400	-0.915%	680,188	+12.365%
2026-07-10	159.9900	162.3800	159.7000	160.7100	+1.031%	479,973	+11.337%
2026-07-09	158.0300	161.4700	157.2500	159.0700	+0.709%	790,082	+12.485%
2026-07-08	161.9100	162.4500	156.0800	157.9500	-3.894%	1,074,507	+13.283%
2026-07-07	167.8400	168.8800	164.2900	164.3500	-1.018%	516,502	+8.871%
2026-07-06	166.0400	166.2300	163.2500	166.0400	-0.557%	608,737	+7.763%
2026-07-02	164.3400	167.0300	163.4950	166.9700	+2.360%	658,068	+7.163%
2026-07-01	162.8100	164.8950	161.0400	163.1200	+0.474%	614,724	+9.692%
2026-06-30	163.1000	163.1400	161.3900	162.3500	-0.594%	490,129	+10.213%
2026-06-29	163.9100	164.9700	161.6300	163.3200	-1.472%	745,440	+9.558%
2026-06-26	165.8700	165.9700	162.8600	165.7600	+0.699%	1,019,505	+7.945%
2026-06-25	163.3700	168.0000	162.5000	164.6100	+0.895%	692,354	+8.699%
2026-06-24	159.2400	164.3900	158.2401	163.1500	+3.351%	897,333	+9.672%
2026-06-23	157.8400	159.0800	157.0100	157.8600	+0.241%	587,663	+13.347%
2026-06-22	157.7400	159.6500	156.6100	157.4800	-0.756%	637,682	+13.621%
2026-06-18	160.6000	162.8250	157.9229	158.6800	-0.545%	1,505,774	+12.762%
2026-06-17	160.5800	163.7750	158.1800	159.5500	-1.464%	777,764	+12.147%
2026-06-16	160.5400	162.9700	160.5400	161.9200	+1.314%	554,370	+10.505%
2026-06-15	161.0700	162.0275	159.8000	159.8200	+0.358%	624,932	+11.957%
2026-06-12	160.3300	161.2950	158.5100	159.2500	+0.315%	852,487	+12.358%
2026-06-11	155.5200	160.1900	154.4100	158.7500	+1.717%	956,883	+12.712%
2026-06-10	160.3700	160.3900	156.0000	156.0700	-2.058%	1,078,554	+14.647%
2026-06-09	154.2600	159.3900	153.7129	159.3500	+4.144%	964,785	+12.287%
2026-06-08	153.7500	154.1750	152.4200	153.0100	-1.398%	495,635	+16.940%
2026-06-05	153.5500	156.2260	152.7300	155.1800	+1.259%	589,037	+15.305%
2026-06-04	157.9200	158.5800	152.5500	153.2500	-1.694%	456,585	+16.757%
2026-06-03	155.5000	157.7800	155.3000	155.8900	-0.732%	740,891	+14.780%
2026-06-02	155.4300	157.8000	154.9400	157.0400	+1.003%	1,006,819	+13.939%
2026-06-01	157.1100	157.5500	155.1500	155.4800	-2.257%	536,981	+15.082%
2026-05-29	160.6400	161.4850	158.9700	159.0700	-1.309%	1,074,076	+12.485%
2026-05-28	158.9100	161.6800	157.8900	161.1800	+0.411%	559,764	+11.013%
2026-05-27	161.1700	163.5000	159.3800	160.5200	+0.451%	687,472	+11.469%
2026-05-26	160.0100	160.6400	158.5800	159.8000	+0.088%	626,321	+11.971%
2026-05-22	159.2600	160.5500	158.4000	159.6600	+0.478%	468,813	+12.069%
2026-05-21	156.6200	160.0000	155.0000	158.9000	+0.366%	623,263	+12.605%
2026-05-20	153.9900	158.4600	152.6800	158.3200	+2.632%	808,196	+13.018%
2026-05-19	156.4300	157.6250	154.0800	154.2600	-1.645%	571,600	+15.992%
2026-05-18	156.5100	159.2700	156.1100	156.8400	+0.403%	548,763	+14.084%
2026-05-15	158.4700	159.1050	156.0200	156.2100	-1.823%	646,748	+14.545%
2026-05-14	159.7200	160.6750	158.4400	159.1100	+0.233%	577,884	+12.457%
2026-05-13	160.2900	162.0000	158.2800	158.7400	-0.856%	705,936	+12.719%
2026-05-12	162.5900	163.2500	160.0200	160.1100	-1.179%	771,335	+11.754%
2026-05-11	163.7800	163.7800	161.3800	162.0200	-0.911%	705,569	+10.437%
2026-05-08	166.0800	166.0900	163.0700	163.5100	-1.220%	539,389	+9.431%
2026-05-07	167.0000	169.0700	164.4800	165.5300	-0.690%	894,994	+8.095%
2026-05-06	165.6000	169.1260	165.3301	166.6800	+2.908%	649,381	+7.349%
2026-05-05	160.7300	163.7899	159.1900	161.9700	+0.941%	633,599	+10.471%
2026-05-04	161.9300	163.7800	159.6300	160.4600	-1.576%	774,279	+11.511%
2026-05-01	164.8200	165.1100	162.9000	163.0300	-0.549%	656,242	+9.753%
2026-04-30	163.3300	167.0300	162.8050	163.9300	+0.601%	794,023	+9.150%
2026-04-29	163.9900	165.9999	161.5500	162.9500	-2.126%	862,867	+9.807%
2026-04-28	167.8900	173.0700	166.3800	166.4900	+0.915%	1,107,164	+7.472%
2026-04-27	165.5000	167.6000	164.4600	164.9800	-0.314%	779,565	+8.456%
2026-04-24	166.6800	167.5500	165.1100	165.5000	-1.153%	464,296	+8.115%
2026-04-23	168.1000	170.1400	166.3776	167.4300	+0.227%	499,345	+6.869%
2026-04-22	170.1500	170.9500	166.8700	167.0500	-1.422%	518,093	+7.112%
2026-04-21	172.8800	173.3400	169.1500	169.4600	-1.545%	474,010	+5.588%
2026-04-20	172.0800	173.7550	170.6750	172.1200	-0.209%	461,530	+3.957%
2026-04-17	167.4700	173.8850	167.4700	172.4800	+3.735%	639,432	+3.740%
2026-04-16	167.4700	168.8900	165.3100	166.2700	-1.047%	1,005,066	+7.614%
2026-04-15	170.2500	170.9700	167.6500	168.0300	-1.651%	501,659	+6.487%
2026-04-14	171.6900	172.0700	170.1050	170.8500	-0.795%	403,455	+4.729%
2026-04-13	170.7200	172.4000	168.1600	172.2200	+0.619%	559,247	+3.896%
2026-04-10	174.2200	174.4200	170.5200	171.1600	-1.525%	634,021	+4.540%
2026-04-09	173.6600	175.3100	172.4800	173.8100	-0.856%	450,790	+2.946%
2026-04-08	171.9900	175.9825	171.2800	175.3100	+4.663%	571,012	+2.065%
2026-04-07	168.0800	169.2400	166.2000	167.5000	-1.092%	564,648	+6.824%
2026-04-06	169.9800	171.1550	169.3100	169.3500	-1.236%	639,108	+5.657%
2026-04-02	171.5100	173.7400	169.6200	171.4700	-0.942%	468,244	+4.351%
2026-04-01	172.9300	176.5100	172.8100	173.1000	+0.243%	550,644	+3.368%
2026-03-31	170.0200	173.0900	168.3600	172.6800	+2.694%	820,329	+3.619%
2026-03-30	169.4500	172.8000	167.0950	168.1500	+0.221%	597,293	+6.411%
2026-03-27	167.3200	169.5900	166.4700	167.7800	-0.439%	698,940	+6.646%
2026-03-26	169.9800	172.2900	167.5750	168.5200	-1.242%	546,370	+6.177%
2026-03-25	168.1200	171.3300	166.9475	170.6400	+2.845%	797,088	+4.858%
2026-03-24	163.2000	166.7200	163.0100	165.9200	+0.655%	482,508	+7.841%
2026-03-23	164.4200	167.3000	163.6300	164.8400	+2.283%	708,250	+8.548%
2026-03-20	163.1400	164.6600	160.4400	161.1600	-1.123%	997,284	+11.026%
2026-03-19	163.7800	164.9250	160.6200	162.9900	-1.020%	722,200	+9.780%
2026-03-18	169.7600	171.0900	164.5100	164.6700	-3.764%	723,592	+8.660%
2026-03-17	173.3600	174.3700	170.7500	171.1100	-0.489%	514,318	+4.570%
2026-03-16	171.7900	173.4200	171.7200	171.9500	+0.691%	598,449	+4.059%
2026-03-13	172.8200	173.1150	170.1900	170.7700	-0.140%	752,610	+4.778%
2026-03-12	174.0800	174.0800	169.0400	171.0100	-2.034%	898,665	+4.631%
2026-03-11	173.7100	175.3000	172.4300	174.5600	+0.149%	704,565	+2.503%
2026-03-10	176.1200	177.3900	173.6550	174.3000	-1.230%	918,879	+2.656%
2026-03-09	177.5500	177.6900	174.3750	176.4700	-1.765%	742,665	+1.394%
2026-03-06	182.8150	182.8150	178.0300	179.6400	-2.226%	486,445	-0.395%
2026-03-05	185.7900	186.8590	183.2000	183.7300	-1.854%	817,343	-2.613%
2026-03-04	189.4300	189.8500	186.1700	187.2000	-1.804%	617,451	-4.418%
2026-03-03	191.3200	193.1450	187.1523	190.6400	-2.221%	491,979	-6.142%
2026-03-02	194.9700	196.0800	192.9350	194.9700	-0.703%	499,943	-8.227%
2026-02-27	193.0600	197.1600	192.4000	196.3500	+1.767%	645,992	-8.872%
2026-02-26	194.9200	194.9200	192.3600	192.9400	+0.078%	604,004	-7.261%
2026-02-25	197.0000	197.5100	191.3766	192.7900	-2.360%	654,246	-7.189%
2026-02-24	197.4500	199.5400	196.0100	197.4500	+0.422%	432,819	-9.380%
2026-02-23	195.6100	196.9400	194.1600	196.6200	-0.152%	610,192	-8.997%
2026-02-20	193.6900	196.9900	191.9700	196.9200	+1.715%	650,157	-9.136%
2026-02-19	195.3000	196.7200	193.1400	193.6000	-0.926%	388,351	-7.577%
2026-02-18	194.0300	195.9344	193.1700	195.4100	+0.525%	328,495	-8.434%
2026-02-17	195.7100	197.4900	192.6000	194.3900	-0.720%	374,426	-7.953%
2026-02-13	195.1900	196.9000	193.7600	195.8000	+0.128%	518,707	-8.616%
2026-02-12	193.7100	197.5400	193.5700	195.5500	+1.437%	646,288	-8.499%
2026-02-11	190.8400	193.8800	189.1800	192.7800	+1.107%	518,829	-7.184%
2026-02-10	189.8900	191.9050	188.1500	190.6700	+0.639%	515,029	-6.157%
2026-02-09	190.7300	191.7400	189.1750	189.4600	-1.070%	636,308	-5.558%
2026-02-06	193.5800	194.7200	190.8200	191.5100	-0.710%	922,776	-6.569%
2026-02-05	193.3700	196.0000	191.0400	192.8800	-0.129%	1,472,020	-7.232%
2026-02-04	185.7400	194.2800	183.9500	193.1300	+3.378%	1,654,221	-7.353%
2026-02-03	185.4200	189.0500	185.0900	186.8200	-0.144%	1,018,109	-4.223%
2026-02-02	185.3200	187.3300	184.1700	187.0900	+0.852%	770,273	-4.362%
2026-01-30	183.9400	185.9000	182.3900	185.5100	+0.070%	555,334	-3.547%
2026-01-29	185.6100	186.4600	183.9000	185.3800	+0.276%	398,177	-3.479%
2026-01-28	186.8200	186.9500	183.8950	184.8700	-1.107%	462,369	-3.213%
2026-01-27	187.9700	188.3500	185.8500	186.9400	-0.728%	394,285	-4.285%
2026-01-26	188.3500	188.7300	186.2000	188.3100	+0.470%	424,943	-4.981%
2026-01-23	185.3800	187.4700	184.6600	187.4300	+0.801%	495,075	-4.535%
2026-01-22	185.4600	187.4180	184.5500	185.9400	+0.038%	398,187	-3.770%
2026-01-21	184.0000	186.2100	183.0050	185.8700	+2.009%	560,375	-3.734%
2026-01-20	186.4200	187.0000	181.6400	182.2100	-3.414%	493,395	-1.800%
2026-01-16	188.0100	188.8100	185.7800	188.6500	-0.227%	767,053	-5.152%
2026-01-15	188.3700	190.3450	186.8600	189.0800	+0.372%	597,569	-5.368%
2026-01-14	187.9600	190.0000	186.1200	188.3800	+0.346%	516,000	-5.016%
2026-01-13	188.3400	189.6700	186.5250	187.7300	-0.128%	567,123	-4.688%
2026-01-12	188.8800	190.3700	187.5300	187.9700	-0.228%	388,095	-4.809%
2026-01-09	185.8600	188.9300	184.9800	188.4000	+1.279%	788,266	-5.027%
2026-01-08	179.0400	189.6000	179.0400	186.0200	+3.041%	1,058,379	-3.811%
2026-01-07	181.8000	183.1200	179.2800	180.5300	-0.829%	529,367	-0.886%
2026-01-06	181.1200	183.0500	180.4632	182.0400	+0.831%	723,789	-1.708%
2026-01-05	180.2900	182.5100	179.7100	180.5400	-1.041%	821,310	-0.892%
2026-01-02	181.7000	183.2200	179.3555	182.4400	+0.308%	824,965	-1.924%
2025-12-31	182.4900	183.9750	181.3675	181.8800	-0.699%	515,009	-1.622%
2025-12-30	182.1200	183.9400	181.7500	183.1600	+0.279%	751,759	-2.309%
2025-12-29	181.6900	183.6800	181.6900	182.6500	+0.060%	530,621	-2.037%
2025-12-26	181.7800	183.2700	180.6200	182.5400	+0.457%	356,798	-1.978%
2025-12-24	181.2900	182.2200	181.0000	181.7100	+0.270%	266,352	-1.530%
2025-12-23	181.3200	181.8800	180.3850	181.2200	+0.105%	772,813	-1.264%
2025-12-22	181.0000	181.8475	180.4632	181.0300	-0.066%	469,898	-1.160%
2025-12-19	184.1600	184.1600	180.4300	181.1500	-1.141%	1,357,971	-1.226%
2025-12-18	184.1500	185.2500	183.0150	183.2400	-0.337%	719,064	-2.352%
2025-12-17	182.1600	184.8076	181.8100	183.8600	+0.404%	729,233	-2.681%
2025-12-16	184.0800	184.3000	181.1600	183.1200	-0.310%	649,270	-2.288%
2025-12-15	182.6000	183.9000	181.1900	183.6900	+0.597%	544,541	-2.591%
2025-12-12	181.8600	183.8500	181.7000	182.6000	+0.517%	804,669	-2.010%
2025-12-11	178.4200	182.3300	177.2600	181.6600	+2.575%	747,986	-1.503%
2025-12-10	173.4400	178.0000	172.0000	177.1000	+2.405%	862,058	+1.033%
2025-12-09	174.5900	175.2700	172.5201	172.9400	-1.352%	530,026	+3.464%
2025-12-08	178.1800	179.6500	174.0200	175.3100	-2.242%	902,772	+2.065%
2025-12-05	174.9100	179.6400	174.3800	179.3300	+2.498%	1,194,827	-0.223%
2025-12-04	176.2900	179.0800	174.3500	174.9600	-0.359%	1,063,481	+2.269%
2025-12-03	171.5600	175.8000	171.0250	175.5900	+1.957%	831,281	+1.902%
2025-12-02	173.8900	173.8900	171.6000	172.2200	-0.180%	746,797	+3.896%
2025-12-01	171.6900	173.8500	170.2100	172.5300	+0.093%	654,804	+3.709%
2025-11-28	172.0400	173.4900	172.0400	172.3700	+0.087%	246,510	+3.806%
2025-11-26	169.8600	172.9800	169.8600	172.2200	+1.015%	635,875	+3.896%
2025-11-25	169.3500	171.3700	168.7450	170.4900	+1.730%	614,819	+4.950%
2025-11-24	169.8300	171.5999	167.1400	167.5900	-1.684%	1,213,679	+6.767%
2025-11-21	167.1200	173.1700	166.9200	170.4600	+2.681%	1,325,113	+4.969%
2025-11-20	168.7100	170.2500	165.8900	166.0100	-1.443%	763,597	+7.783%
2025-11-19	168.5600	168.9590	165.9650	168.4400	-0.172%	685,647	+6.228%
2025-11-18	170.6800	171.1350	168.7000	168.7300	-1.189%	617,948	+6.045%
2025-11-17	172.5800	173.1300	170.6500	170.7600	-1.243%	562,386	+4.784%
2025-11-14	175.6500	176.2400	172.6600	172.9100	-1.984%	816,852	+3.482%
2025-11-13	174.1000	177.1000	173.2300	176.4100	+1.379%	770,741	+1.428%
2025-11-12	174.9600	175.5850	172.3420	174.0100	-0.172%	613,046	+2.827%
2025-11-11	174.6600	177.2400	174.0400	174.3100	+0.415%	615,165	+2.650%
2025-11-10	173.9000	174.5850	171.0700	173.5900	-0.276%	484,520	+3.076%
2025-11-07	172.4900	174.8100	172.1750	174.0700	+1.233%	523,002	+2.792%
2025-11-06	174.2500	175.8000	171.5150	171.9500	-1.473%	655,978	+4.059%
2025-11-05	174.3100	176.0300	171.8500	174.5200	+0.075%	898,635	+2.527%
2025-11-04	174.4000	175.0600	172.8000	174.3900	+0.069%	779,256	+2.603%
2025-11-03	174.2500	174.3400	171.4200	174.2700	-0.355%	805,249	+2.674%
2025-10-31	174.3200	176.0400	173.4600	174.8900	-0.591%	676,533	+2.310%
2025-10-30	175.5500	178.4700	174.6600	175.9300	-0.153%	611,472	+1.705%
2025-10-29	178.6200	180.2000	175.8500	176.2000	-1.658%	779,640	+1.549%
2025-10-28	182.0100	182.1400	179.0200	179.1700	-0.720%	502,266	-0.134%
2025-10-27	182.2000	182.2000	179.1000	180.4700	-0.617%	605,952	-0.853%
2025-10-24	187.1300	187.6800	180.9700	181.5900	-2.518%	965,518	-1.465%
2025-10-23	183.5250	189.2400	183.0000	186.2800	+4.044%	1,963,869	-3.946%
2025-10-22	166.5800	180.6150	166.1300	179.0400	+9.484%	1,848,701	-0.061%
2025-10-21	160.8300	164.0700	160.3000	163.5300	+2.047%	1,112,508	+9.417%
2025-10-20	159.7600	161.0000	159.7300	160.2500	+0.508%	752,750	+11.657%
2025-10-17	159.3000	160.2400	158.3150	159.4400	+0.063%	621,874	+12.224%
2025-10-16	159.7000	160.6050	158.0000	159.3400	-0.150%	801,027	+12.294%
2025-10-15	160.2400	161.1500	158.9400	159.5800	-0.343%	631,452	+12.126%
2025-10-14	156.7000	160.8700	156.2300	160.1300	+1.676%	684,038	+11.740%
2025-10-13	159.0500	160.5000	157.4500	157.4900	-0.744%	862,527	+13.614%
2025-10-10	161.5400	162.7252	158.4499	158.6700	-1.331%	634,364	+12.769%
2025-10-09	161.9000	162.6000	159.7450	160.8100	-0.710%	667,938	+11.268%
2025-10-08	161.6000	162.5800	160.9500	161.9600	+0.366%	511,070	+10.478%
2025-10-07	162.9700	163.4300	159.6800	161.3700	-0.848%	576,889	+10.882%
2025-10-06	162.6900	163.4600	161.9000	162.7500	-0.422%	608,350	+9.942%
2025-10-03	162.9000	164.0850	162.0900	163.4400	+0.467%	493,818	+9.477%
2025-10-02	162.1600	163.5200	162.0068	162.6800	+0.117%	505,079	+9.989%
2025-10-01	161.5000	163.2700	161.5000	162.4900	+0.197%	817,543	+10.118%
2025-09-30	159.3800	162.3600	159.1300	162.1700	+1.091%	711,646	+10.335%
2025-09-29	161.1300	161.2100	159.8200	160.4200	-0.205%	449,241	+11.538%
2025-09-26	159.2300	161.0300	159.0100	160.7500	+1.285%	403,387	+11.309%
2025-09-25	160.9800	162.6300	158.5150	158.7100	-2.164%	458,193	+12.740%
2025-09-24	163.0800	164.1700	161.2800	162.2200	-0.674%	481,784	+10.301%
2025-09-23	163.2400	164.7599	162.9150	163.3200	+0.074%	647,561	+9.558%
2025-09-22	164.7000	164.9000	162.7301	163.2000	-0.718%	591,731	+9.638%
2025-09-19	165.7900	165.9900	163.9700	164.3800	-0.400%	1,316,743	+8.851%
2025-09-18	164.8300	167.1500	164.7400	165.0400	+0.061%	970,481	+8.416%
2025-09-17	166.6700	169.4700	164.3700	164.9400	-0.776%	723,580	+8.482%
2025-09-16	164.6000	166.6100	164.5800	166.2300	+0.837%	656,778	+7.640%
2025-09-15	166.0500	166.7600	163.8950	164.8500	-0.483%	685,736	+8.541%
2025-09-12	167.7800	168.2800	165.6000	165.6500	-1.721%	355,987	+8.017%
2025-09-11	164.9000	168.8550	164.3300	168.5500	+2.319%	481,208	+6.158%
2025-09-10	165.9900	167.2500	164.3000	164.7300	-1.288%	533,345	+8.620%
2025-09-09	168.4600	168.9822	166.3750	166.8800	-0.891%	441,744	+7.221%
2025-09-08	167.5300	168.4733	165.3600	168.3800	+0.190%	858,834	+6.266%
2025-09-05	167.2500	169.4300	166.5100	168.0600	+0.617%	636,835	+6.468%
2025-09-04	166.7000	167.6300	165.7100	167.0300	+0.138%	939,970	+7.124%
2025-09-03	167.6500	168.2000	165.7300	166.8000	-1.482%	526,777	+7.272%
2025-09-02	170.3900	170.7407	168.7262	169.3100	-1.363%	478,512	+5.682%
2025-08-29	171.3300	172.7550	170.8600	171.6500	+0.333%	486,904	+4.241%
2025-08-28	174.0100	174.7700	170.3200	171.0800	-1.258%	452,273	+4.588%
2025-08-27	172.9000	174.0500	172.1950	173.2600	+0.023%	630,586	+3.273%
2025-08-26	175.6600	175.6900	172.4600	173.2200	-1.451%	688,280	+3.296%
2025-08-25	178.1600	178.4050	175.4550	175.7700	-1.529%	399,302	+1.798%
2025-08-22	176.8500	180.5900	176.8500	178.5000	+1.490%	728,207	+0.241%
2025-08-21	174.7900	176.2250	174.6650	175.8800	+0.108%	364,307	+1.734%
2025-08-20	175.6700	177.1600	174.7000	175.6900	+0.228%	537,108	+1.844%
2025-08-19	173.3400	176.0050	172.6600	175.2900	+1.765%	600,044	+2.077%
2025-08-18	174.9000	175.0600	172.2400	172.2500	-1.448%	509,841	+3.878%
2025-08-15	178.1300	178.6703	174.1100	174.7800	-1.676%	513,843	+2.374%
2025-08-14	177.5200	178.2400	174.5300	177.7600	-0.931%	853,518	+0.658%
2025-08-13	174.8500	179.5300	174.6600	179.4300	+2.725%	581,237	-0.279%
2025-08-12	172.2700	174.9700	171.7700	174.6700	+1.659%	906,031	+2.439%
2025-08-11	171.0300	171.9700	168.6300	171.8200	+0.591%	727,451	+4.138%
2025-08-08	170.0800	171.4299	169.3500	170.8100	+0.476%	511,904	+4.754%
2025-08-07	169.0400	170.9100	167.9800	170.0000	+1.420%	747,098	+5.253%
2025-08-06	168.2800	168.5100	165.6300	167.6200	-0.327%	615,361	+6.747%
2025-08-05	167.8900	168.4600	166.2950	168.1700	+0.490%	537,564	+6.398%
2025-08-04	166.1100	167.7800	165.7500	167.3500	+0.923%	442,091	+6.920%
2025-08-01	167.3400	167.3400	164.1900	165.8200	-1.162%	765,721	+7.906%
2025-07-31	167.2500	170.0050	167.2500	167.7700	-0.386%	720,284	+6.652%
2025-07-30	171.9500	171.9500	167.9100	168.4200	-2.235%	587,227	+6.240%
2025-07-29	174.4000	174.8650	171.9300	172.2700	-1.199%	708,451	+3.866%
2025-07-28	176.9000	176.9887	174.0700	174.3600	-1.929%	434,580	+2.621%
2025-07-25	178.9600	179.7950	176.6553	177.7900	-0.370%	461,300	+0.641%
2025-07-24	179.9000	180.9400	176.8500	178.4500	-0.673%	1,058,903	+0.269%
2025-07-23	182.5400	184.4400	178.4800	179.6600	-1.106%	1,144,153	-0.406%
2025-07-22	176.8900	182.2050	168.7847	181.6700	+1.486%	855,622	-1.508%
2025-07-21	179.3000	180.5300	178.7000	179.0100	+0.230%	634,106	-0.045%
2025-07-18	181.2300	181.4350	177.8600	178.6000	-1.217%	519,110	+0.185%
2025-07-17	178.1300	180.9700	177.4850	180.8000	+1.470%	670,102	-1.034%
2025-07-16	177.3100	178.3200	175.7400	178.1800	+0.564%	506,713	+0.421%
2025-07-15	180.9800	181.0700	177.0600	177.1800	-1.812%	420,231	+0.988%
2025-07-14	181.3600	181.9400	180.0400	180.4500	-0.966%	317,859	-0.842%
2025-07-11	182.7000	183.6200	181.8050	182.2100	-1.311%	487,015	-1.800%
2025-07-10	183.6300	186.5800	183.2250	184.6300	+0.605%	503,380	-3.087%
2025-07-09	182.7400	183.7000	181.4200	183.5200	+0.702%	549,248	-2.501%
2025-07-08	180.4900	183.3600	180.3000	182.2400	+1.076%	401,960	-1.816%
2025-07-07	182.7600	183.8150	180.2900	180.3000	-1.604%	478,822	-0.760%
2025-07-03	182.5400	183.8000	181.9400	183.2400	-0.104%	339,849	-2.352%
2025-07-02	181.9900	183.9750	180.6401	183.4300	+1.298%	683,036	-2.453%
2025-07-01	175.9500	183.3500	175.7400	181.0800	+3.197%	1,119,790	-1.187%
2025-06-30	175.1100	175.6400	174.0900	175.4700	-0.091%	967,364	+1.972%
2025-06-27	176.3000	177.7408	175.0800	175.6300	-0.182%	2,489,658	+1.879%
2025-06-26	177.4500	178.1600	175.4100	175.9500	-0.368%	875,015	+1.694%
2025-06-25	178.9300	180.0100	176.1800	176.6000	-1.412%	451,364	+1.319%
2025-06-24	179.3800	180.6710	178.2000	179.1300	-0.139%	967,252	-0.112%
2025-06-23	175.5000	179.7300	175.5000	179.3800	+2.222%	1,314,904	-0.251%
2025-06-20	174.4600	176.1500	173.0800	175.4800	+0.891%	1,308,424	+1.966%
2025-06-18	174.1600	175.7700	173.8500	173.9300	-0.011%	775,188	+2.875%
2025-06-17	175.3000	176.0700	173.7900	173.9500	-1.394%	749,241	+2.863%
2025-06-16	175.9600	176.9500	174.9800	176.4100	+1.014%	388,611	+1.428%
2025-06-13	177.0300	178.1500	174.4000	174.6400	-2.621%	316,009	+2.456%
2025-06-12	176.4400	179.5200	175.0000	179.3400	+1.122%	495,767	-0.229%
2025-06-11	180.2200	180.9600	176.7600	177.3500	-1.521%	638,688	+0.891%
2025-06-10	180.0900	181.4100	179.1000	180.0900	+0.251%	410,516	-0.644%
2025-06-09	180.2400	181.4400	178.5600	179.6400	-0.128%	647,178	-0.395%
2025-06-06	180.2000	180.3700	178.0500	179.8700	+1.210%	489,651	-0.523%
2025-06-05	178.9900	178.9900	177.2632	177.7200	-0.565%	658,650	+0.681%
2025-06-04	179.2900	180.4100	178.3950	178.7300	-0.512%	752,585	+0.112%
2025-06-03	176.0000	179.8900	174.7000	179.6500	+1.970%	758,847	-0.401%
2025-06-02	176.8100	177.5500	173.6375	176.1800	-0.872%	836,158	+1.561%
2025-05-30	179.3100	179.5150	175.7000	177.7300	-1.069%	1,306,680	+0.675%
2025-05-29	179.1200	179.8100	177.9150	179.6500	+1.063%	414,975	-0.401%
2025-05-28	181.3700	181.6300	177.7200	177.7600	-1.980%	345,924	+0.658%
2025-05-27	179.4700	181.5100	178.4900	181.3500	+2.140%	763,613	-1.334%
2025-05-23	178.2900	178.8100	177.0600	177.5500	-1.525%	586,550	+0.777%
2025-05-22	179.4500	180.8700	178.4970	180.3000	+0.100%	371,223	-0.760%
2025-05-21	182.3100	182.8400	180.0000	180.1200	-2.093%	518,376	-0.661%
2025-05-20	183.1600	184.2500	182.1600	183.9700	+0.218%	461,018	-2.740%
2025-05-19	181.5700	183.7800	181.0300	183.5700	+0.196%	498,746	-2.528%
2025-05-16	181.8700	183.5550	180.0400	183.2100	+0.737%	655,398	-2.336%
2025-05-15	180.2300	181.9000	180.1500	181.8700	+0.753%	474,129	-1.617%
2025-05-14	181.7200	181.8350	178.4400	180.5100	-0.889%	681,719	-0.875%
2025-05-13	182.9600	183.8018	181.4350	182.1300	-0.660%	668,769	-1.757%
2025-05-12	176.5200	183.7300	176.2850	183.3400	+6.469%	1,466,720	-2.405%
2025-05-09	172.9100	173.8300	171.9400	172.2000	-0.474%	292,583	+3.908%
2025-05-08	172.9400	174.8400	171.7700	173.0200	+0.792%	559,257	+3.416%
2025-05-07	171.0000	173.1200	169.8700	171.6600	+0.864%	915,348	+4.235%
2025-05-06	170.1800	170.8900	168.6400	170.1900	-0.433%	582,984	+5.135%
2025-05-05	171.0400	172.0900	169.7000	170.9300	-0.286%	628,472	+4.680%
2025-05-02	172.5900	172.7600	170.0601	171.4200	+1.186%	615,443	+4.381%
2025-05-01	169.8800	171.4500	168.8250	169.4100	-0.994%	619,537	+5.620%
2025-04-30	170.2200	171.3500	168.0900	171.1100	-0.355%	766,141	+4.570%
2025-04-29	169.8200	172.8300	169.5650	171.7200	+0.875%	870,811	+4.199%
2025-04-28	171.3500	172.4124	168.5000	170.2300	-0.305%	932,783	+5.111%
2025-04-25	172.8700	173.5000	168.8300	170.7500	-1.653%	695,574	+4.791%
2025-04-24	169.0000	175.2500	168.2600	173.6200	+1.979%	1,241,483	+3.058%
2025-04-23	173.4800	176.6500	168.9300	170.2500	-2.620%	1,633,173	+5.098%
2025-04-22	170.2600	175.3100	170.2600	174.8300	+3.431%	1,150,734	+2.345%
2025-04-21	169.6800	169.8500	167.1900	169.0300	-1.065%	729,615	+5.857%
2025-04-17	169.2300	172.0670	169.2300	170.8500	+1.606%	625,591	+4.729%
2025-04-16	169.8200	171.2100	167.1800	168.1500	-0.796%	737,111	+6.411%
2025-04-15	171.0200	172.9700	169.1900	169.5000	-1.614%	881,740	+5.563%
2025-04-14	171.8400	172.4000	170.1625	172.2800	+1.532%	823,196	+3.860%
2025-04-11	166.5800	171.2550	164.1400	169.6800	+1.861%	1,090,810	+5.451%
2025-04-10	167.1700	167.1700	161.5000	166.5800	-1.350%	1,221,291	+7.414%
2025-04-09	157.9600	171.1000	157.3350	168.8600	+5.815%	2,088,984	+5.964%
2025-04-08	170.0000	171.0100	157.0000	159.5800	-4.029%	1,863,133	+12.126%
2025-04-07	167.5000	172.5500	162.5300	166.2800	-2.332%	1,861,706	+7.608%
2025-04-04	173.6300	174.9100	168.7700	170.2500	-3.454%	1,781,064	+5.098%
2025-04-03	176.5800	178.2900	173.8900	176.3400	-2.348%	1,197,419	+1.469%
2025-04-02	177.7900	180.6600	177.6900	180.5800	+0.568%	424,790	-0.914%
2025-04-01	178.1500	179.9000	176.7600	179.5600	+0.893%	502,675	-0.351%
2025-03-31	175.4900	178.4000	174.8200	177.9700	+1.252%	716,450	+0.539%
2025-03-28	178.7200	179.0899	175.1500	175.7700	-1.247%	350,687	+1.798%
2025-03-27	177.6100	178.6100	176.4800	177.9900	+0.028%	377,061	+0.528%
2025-03-26	175.8100	178.2100	175.8100	177.9400	+1.281%	340,822	+0.556%
2025-03-25	177.5400	178.1400	174.1900	175.6900	-0.746%	414,698	+1.844%
2025-03-24	175.3100	177.2400	174.5600	177.0100	+1.392%	566,283	+1.085%
2025-03-21	175.2400	175.6750	173.0200	174.5800	-1.395%	1,284,436	+2.492%
2025-03-20	178.1000	180.3500	176.5700	177.0500	-1.150%	668,480	+1.062%
2025-03-19	179.2900	180.6300	176.8900	179.1100	-0.456%	535,028	-0.100%
2025-03-18	179.7800	180.3150	178.7000	179.9300	+0.117%	498,224	-0.556%
2025-03-17	179.2300	180.8650	178.2200	179.7200	+0.605%	480,290	-0.440%
2025-03-14	177.1300	178.9600	176.5900	178.6400	+1.563%	407,727	+0.162%
2025-03-13	177.1800	178.9900	174.9100	175.8900	-0.661%	511,409	+1.728%
2025-03-12	179.4800	180.4130	177.0600	177.0600	-1.715%	527,138	+1.056%
2025-03-11	186.8900	186.8900	180.0900	180.1500	-3.415%	558,475	-0.677%
2025-03-10	183.9200	189.7500	183.8800	186.5200	+1.403%	751,362	-4.069%
2025-03-07	181.4200	184.8660	181.4200	183.9400	+0.844%	1,157,457	-2.724%
2025-03-06	181.0600	183.1600	180.1100	182.4000	-0.230%	1,123,158	-1.902%
2025-03-05	180.9100	183.6250	179.9300	182.8200	+0.822%	854,099	-2.128%
2025-03-04	184.7400	185.6400	180.7900	181.3300	-2.469%	908,256	-1.324%
2025-03-03	189.1300	190.4500	185.4400	185.9200	-1.091%	507,160	-3.760%
2025-02-28	186.2300	188.2500	185.8750	187.9700	+1.337%	677,086	-4.809%
2025-02-27	185.0600	186.7050	184.8300	185.4900	-0.140%	318,059	-3.537%
2025-02-26	186.4900	186.5850	184.3400	185.7500	-0.338%	396,460	-3.672%
2025-02-25	185.6000	186.9800	185.2400	186.3800	+0.997%	523,668	-3.997%

document.getElementById("h4n7By").onerror = function(){this.style.display='none';}; .dark-mode .HFvlk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFvlk5{ color: #333333; background-color: white; border: 2px solid #333333; }AVYAvery Dennison Corp.stock NYSE

AVY
Avery Dennison Corp.
stock NYSE