NYSE : AVY
Avery Dennison Corporation — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 182.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avery Dennison Corporation (AVY) closed at 182.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 182.05 | 184.62 | 179.42 | 182.22 | 931,845 | +0.09% |
| 2026-10-29 | 178.77 | 185.5 | 177.645 | 182.06 | 1,090,864 | +0.75% |
| 2026-10-28 | 180.42 | 182.585 | 179.06 | 180.7 | 763,431 | -0.56% |
| 2026-10-27 | 181.7 | 182.755 | 181.03 | 181.71 | 565,697 | -0.94% |
| 2026-10-26 | 182.42 | 183.75 | 181.8 | 183.43 | 431,697 | +0.88% |
| 2026-10-23 | 183.25 | 185.75 | 179.725 | 181.83 | 774,196 | -1.53% |
| 2026-10-22 | 178.62 | 184.67 | 178.43 | 184.66 | 984,579 | +3.14% |
| 2026-10-21 | 178.17 | 179.2 | 177.12 | 179.04 | 401,562 | +0.52% |
| 2026-10-20 | 175.56 | 178.85 | 175.52 | 178.12 | 499,996 | +1.46% |
| 2026-10-19 | 174.05 | 176.695 | 173.822 | 175.56 | 449,113 | +0.14% |
| 2026-10-16 | 176.98 | 178.475 | 174.555 | 175.31 | 531,807 | -0.32% |
| 2026-10-15 | 174.81 | 177.21 | 174.79 | 175.88 | 536,869 | +2.35% |
| 2026-10-14 | 170.55 | 172.11 | 169.93 | 171.84 | 777,541 | +0.66% |
| 2026-10-13 | 169.1 | 171.34 | 167.4 | 170.72 | 558,254 | +1.83% |
| 2026-10-12 | 166.86 | 169.1 | 166.64 | 167.65 | 360,835 | -0.10% |
| 2026-10-09 | 166.98 | 168.82 | 166.19 | 167.82 | 510,764 | +0.12% |
| 2026-10-08 | 166.585 | 168.05 | 164.1 | 167.62 | 607,562 | +0.39% |
| 2026-10-07 | 167.64 | 168.455 | 166.38 | 166.97 | 575,278 | -0.88% |
| 2026-10-06 | 170.36 | 171.98 | 167.18 | 168.45 | 783,796 | -0.91% |
| 2026-10-05 | 168.3 | 171.08 | 166.95 | 170 | 902,097 | +0.08% |
| 2026-10-02 | 172.77 | 174 | 169.73 | 169.87 | 628,969 | -1.02% |
| 2026-10-01 | 169.58 | 172.91 | 168.41 | 171.62 | 787,743 | +0.56% |
| 2026-09-30 | 170.31 | 171.36 | 169.02 | 170.67 | 811,501 | -0.06% |
| 2026-09-29 | 170.69 | 172.015 | 169.531 | 170.78 | 507,046 | -0.65% |
| 2026-09-28 | 168.94 | 172.64 | 168.02 | 171.89 | 581,534 | +0.91% |
| 2026-09-25 | 169.67 | 171.85 | 168.75 | 170.34 | 532,709 | +0.79% |
| 2026-09-24 | 172.64 | 173.355 | 168.41 | 169.01 | 623,454 | -2.11% |
| 2026-09-23 | 170.68 | 173.855 | 170.68 | 172.66 | 540,104 | +0.33% |
| 2026-09-22 | 171.53 | 172.84 | 169.93 | 172.09 | 751,883 | +1.63% |
| 2026-09-21 | 172.39 | 172.39 | 168.06 | 169.33 | 745,162 | +0.97% |
| 2026-09-18 | 171.5 | 171.5 | 167.69 | 167.71 | 2,600,857 | -1.98% |
| 2026-09-17 | 173.84 | 173.995 | 170.898 | 171.09 | 754,659 | -0.69% |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | 1,046,322 | +0.44% |
| 2026-09-15 | 170.65 | 171.61 | 169.2 | 171.52 | 654,108 | +0.35% |
| 2026-09-14 | 170.02 | 172.17 | 169.14 | 170.92 | 757,004 | +0.91% |
| 2026-09-11 | 171.28 | 171.83 | 168.83 | 169.38 | 773,789 | +0.36% |
| 2026-09-10 | 168.63 | 170.46 | 167.69 | 168.77 | 861,341 | -0.60% |
| 2026-09-09 | 169.89 | 171.575 | 168.75 | 169.79 | 747,581 | -0.53% |
| 2026-09-08 | 173.81 | 173.81 | 166.85 | 170.7 | 850,752 | -2.49% |
| 2026-09-04 | 171.99 | 175.45 | 170.385 | 175.06 | 741,300 | +1.17% |
| 2026-09-03 | 175.13 | 175.595 | 169.925 | 173.03 | 718,650 | -0.80% |
| 2026-09-02 | 172.66 | 176.46 | 171.07 | 174.42 | 797,713 | +1.37% |
| 2026-09-01 | 173.66 | 175.97 | 172.96 | 173.07 | 841,761 | -0.60% |
| 2026-08-31 | 176.88 | 177.46 | 173.72 | 174.11 | 7,317,952 | -2.05% |
| 2026-08-28 | 179.37 | 181.24 | 176.6 | 177.75 | 775,430 | -0.33% |
| 2026-08-27 | 180.86 | 181.59 | 178.26 | 178.34 | 518,887 | -2.19% |
| 2026-08-26 | 181.42 | 183.08 | 179.315 | 182.33 | 787,849 | +1.32% |
| 2026-08-25 | 185.08 | 185.65 | 179.55 | 179.95 | 692,799 | -2.04% |
| 2026-08-24 | 184.55 | 185.77 | 182.02 | 183.69 | 657,498 | -0.01% |
| 2026-08-21 | 183.85 | 185.42 | 181.6 | 183.71 | 478,060 | +0.56% |
| 2026-08-20 | 180.84 | 184.11 | 179.1 | 182.68 | 554,753 | -0.26% |
| 2026-08-19 | 177.39 | 184.48 | 176.405 | 183.16 | 627,892 | +3.07% |
| 2026-08-18 | 177.65 | 179.77 | 176.29 | 177.71 | 671,942 | +0.62% |
| 2026-08-17 | 175.55 | 177.91 | 174.2 | 176.62 | 721,163 | -1.29% |
| 2026-08-14 | 176.65 | 179.58 | 176.28 | 178.93 | 702,559 | -0.60% |
| 2026-08-13 | 182.16 | 182.76 | 177.33 | 180.01 | 1,030,275 | -0.56% |
| 2026-08-12 | 178.38 | 181.94 | 177.15 | 181.03 | 755,108 | +0.72% |
| 2026-08-11 | 177.18 | 180.36 | 175.225 | 179.73 | 668,056 | +0.77% |
| 2026-08-10 | 175.47 | 178.38 | 172.05 | 178.35 | 730,980 | +0.66% |
| 2026-08-07 | 173.51 | 178 | 173.394 | 177.18 | 664,522 | +1.83% |
| 2026-08-06 | 176.93 | 176.93 | 172.57 | 173.99 | 785,866 | -0.91% |
| 2026-08-05 | 173.71 | 175.69 | 171.1 | 175.58 | 822,531 | +1.32% |
| 2026-08-04 | 171.61 | 174.16 | 169.41 | 173.3 | 895,765 | +0.60% |
| 2026-08-03 | 172.45 | 174.375 | 169.54 | 172.27 | 888,058 | +1.50% |
| 2026-07-31 | 172.27 | 174.17 | 167.87 | 169.73 | 1,336,924 | -2.91% |
| 2026-07-30 | 185.59 | 187.91 | 173.65 | 174.82 | 2,072,626 | +4.59% |
| 2026-07-29 | 166.6 | 167.88 | 165.39 | 167.14 | 1,052,066 | -1.18% |
| 2026-07-28 | 165.89 | 171.15 | 165.89 | 169.13 | 969,790 | +3.74% |
| 2026-07-27 | 161.84 | 164.51 | 161.05 | 163.03 | 788,818 | +1.32% |
| 2026-07-24 | 155.69 | 161.42 | 155.2 | 160.9 | 678,380 | +3.67% |
| 2026-07-23 | 155.92 | 157.505 | 154.72 | 155.2 | 877,533 | -1.57% |
| 2026-07-22 | 156.65 | 158.2 | 155.8 | 157.68 | 643,053 | +1.24% |
| 2026-07-21 | 158.1 | 158.545 | 155.18 | 155.75 | 905,087 | -1.65% |
| 2026-07-20 | 162.52 | 162.52 | 157.28 | 158.36 | 612,142 | -1.28% |
| 2026-07-17 | 163.37 | 165.665 | 159.73 | 160.41 | 694,832 | -1.63% |
| 2026-07-16 | 157.37 | 163.17 | 156.87 | 163.06 | 874,203 | +4.00% |
| 2026-07-15 | 157.57 | 158.995 | 156.46 | 156.79 | 611,483 | -0.24% |
| 2026-07-14 | 159.76 | 160.34 | 156.82 | 157.16 | 508,159 | -1.31% |
| 2026-07-13 | 161.31 | 162.613 | 158.9 | 159.24 | 680,188 | -0.91% |
| 2026-07-10 | 159.99 | 162.38 | 159.7 | 160.71 | 479,973 | +1.03% |
| 2026-07-09 | 158.03 | 161.47 | 157.25 | 159.07 | 790,081 | +0.71% |
| 2026-07-08 | 161.91 | 162.45 | 156.08 | 157.95 | 1,074,507 | -3.89% |
| 2026-07-07 | 167.84 | 168.88 | 164.29 | 164.35 | 516,501 | -1.02% |
| 2026-07-06 | 166.04 | 166.23 | 163.25 | 166.04 | 608,736 | -0.56% |
| 2026-07-02 | 164.34 | 167.03 | 163.495 | 166.97 | 658,068 | +2.36% |
| 2026-07-01 | 162.81 | 164.895 | 161.04 | 163.12 | 614,724 | +0.47% |
| 2026-06-30 | 163.1 | 163.14 | 161.39 | 162.35 | 490,129 | -0.59% |
| 2026-06-29 | 163.91 | 164.97 | 161.63 | 163.32 | 745,440 | -1.47% |
| 2026-06-26 | 165.87 | 165.97 | 162.86 | 165.76 | 1,019,504 | +0.70% |
| 2026-06-25 | 163.37 | 168 | 162.5 | 164.61 | 692,353 | +0.89% |
| 2026-06-24 | 159.24 | 164.39 | 158.24 | 163.15 | 897,333 | +3.35% |
| 2026-06-23 | 157.84 | 159.08 | 157.01 | 157.86 | 587,663 | +0.24% |
| 2026-06-22 | 157.74 | 159.65 | 156.61 | 157.48 | 637,681 | -0.76% |
| 2026-06-18 | 160.6 | 162.825 | 157.923 | 158.68 | 1,505,774 | -0.55% |
| 2026-06-17 | 160.58 | 163.775 | 158.18 | 159.55 | 777,763 | -1.46% |
| 2026-06-16 | 160.54 | 162.97 | 160.54 | 161.92 | 554,370 | +1.31% |
| 2026-06-15 | 161.07 | 162.028 | 159.8 | 159.82 | 624,932 | +0.36% |
| 2026-06-12 | 160.33 | 161.295 | 158.51 | 159.25 | 852,487 | +0.31% |
| 2026-06-11 | 155.52 | 160.19 | 154.41 | 158.75 | 956,882 | +1.72% |
| 2026-06-10 | 160.37 | 160.39 | 156 | 156.07 | 1,078,553 | -2.06% |
| 2026-06-09 | 154.26 | 159.39 | 153.713 | 159.35 | 964,785 | +4.14% |
| 2026-06-08 | 153.75 | 154.175 | 152.42 | 153.01 | 495,634 | -1.40% |
| 2026-06-05 | 153.55 | 156.226 | 152.73 | 155.18 | 589,036 | +1.26% |
| 2026-06-04 | 157.92 | 158.58 | 152.55 | 153.25 | 456,585 | -1.69% |
| 2026-06-03 | 155.5 | 157.78 | 155.3 | 155.89 | 740,890 | -0.10% |
| 2026-06-02 | 155.43 | 157.8 | 154.94 | 157.04 | 1,006,819 | +1.00% |
| 2026-06-01 | 157.11 | 157.55 | 155.15 | 155.48 | 536,981 | -2.26% |
| 2026-05-29 | 160.64 | 161.485 | 158.97 | 159.07 | 1,074,075 | -1.31% |
| 2026-05-28 | 158.91 | 161.68 | 157.89 | 161.18 | 559,774 | +0.41% |
| 2026-05-27 | 161.17 | 163.5 | 159.38 | 160.52 | 687,471 | +0.45% |
| 2026-05-26 | 160.01 | 160.64 | 158.58 | 159.8 | 626,321 | +0.09% |
| 2026-05-22 | 159.26 | 160.55 | 158.4 | 159.66 | 468,812 | +0.48% |
| 2026-05-21 | 156.62 | 160 | 155 | 158.9 | 623,263 | +0.37% |
| 2026-05-20 | 153.99 | 158.46 | 152.68 | 158.32 | 808,196 | +2.63% |
| 2026-05-19 | 156.43 | 157.625 | 154.08 | 154.26 | 571,600 | -1.64% |
| 2026-05-18 | 156.51 | 159.27 | 156.11 | 156.84 | 548,762 | +0.40% |
| 2026-05-15 | 158.47 | 159.105 | 156.02 | 156.21 | 646,747 | -1.82% |
| 2026-05-14 | 159.72 | 160.675 | 158.44 | 159.11 | 577,883 | +0.23% |
| 2026-05-13 | 160.29 | 162 | 158.28 | 158.74 | 705,936 | -0.86% |
| 2026-05-12 | 162.59 | 163.25 | 160.02 | 160.11 | 771,334 | -1.18% |