Home

Avery Dennison Corp (AVY)

180.58
+1.02 (0.57%)
NYSE · Last Trade: Apr 3rd, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avery Dennison Corp (AVY)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025177.79180.66177.69180.58424,790180.58
4/01/2025178.15179.90176.76179.56502,675179.56
3/31/2025175.49178.40174.82177.97716,442177.97
3/28/2025178.72179.09175.15175.77350,687175.77
3/27/2025177.61178.61176.48177.99377,061177.99
3/26/2025175.81178.21175.81177.94348,269177.94
3/25/2025177.54178.14174.19175.69426,494175.69
3/24/2025175.31177.24174.56177.01575,854177.01
3/21/2025175.24175.68173.02174.581,492,720174.58
3/20/2025178.10180.35176.57177.05740,478177.05
3/19/2025179.29180.63176.89179.11548,794179.11
3/18/2025179.78180.31178.70179.93538,652179.93
3/17/2025179.23180.87178.22179.72497,400179.72
3/14/2025177.13178.96176.59178.64420,100178.64
3/13/2025177.18178.99174.91175.89552,843175.89
3/12/2025179.48180.41177.06177.06542,544177.06
3/11/2025186.89186.89180.09180.15601,982180.15
3/10/2025183.92189.75183.88186.52787,994186.52
3/07/2025181.42184.87181.42183.941,195,522183.94
3/06/2025181.06183.16180.11182.401,151,536182.40
3/05/2025180.91183.63179.93182.821,055,993182.82
3/04/2025184.74185.64180.79181.33980,386180.45
3/03/2025189.13190.45185.44185.92557,708185.02
2/28/2025186.23188.25185.88187.97718,085187.06
2/27/2025185.06186.71184.83185.49337,534184.59
2/26/2025186.49186.59184.34185.75480,687184.85
2/25/2025185.60186.98185.24186.38535,858185.47
2/24/2025184.57186.23183.26184.54569,222183.64
2/21/2025184.34184.92183.03184.36672,244183.47
2/20/2025183.12184.45182.10184.27700,036183.38
2/19/2025182.09183.93182.06182.98727,876182.09
2/18/2025182.13183.79181.47183.67419,993182.78
2/14/2025183.71184.82180.43181.61526,618180.73
2/13/2025182.27183.84181.78182.88512,884181.99
2/12/2025178.96183.80178.72181.19815,518180.31
2/11/2025180.68181.91178.84179.99745,752179.12
2/10/2025180.00182.22179.06181.70568,550180.82
2/07/2025182.09182.23178.72179.15680,947178.28
2/06/2025186.08186.08180.86181.68872,970180.80
2/05/2025183.12184.96181.18184.63940,847183.73
2/04/2025184.21184.21182.28182.62725,855181.73
2/03/2025182.46184.02180.50183.341,023,544182.45
1/31/2025184.70188.33184.46185.731,500,428184.83
1/30/2025187.04187.12179.20182.492,345,161181.60
1/29/2025192.88194.75192.32192.911,066,867191.97
1/28/2025195.15196.41192.89193.30661,602192.36
1/27/2025192.59195.92191.11195.91823,603194.96
1/24/2025193.43194.53190.95191.52682,027190.59
1/23/2025190.53193.44189.61193.36675,437192.42
1/22/2025191.19192.45190.05190.53597,323189.60
1/21/2025192.18193.97191.47192.50879,554191.57
1/17/2025192.25193.22190.76191.32623,811190.39
1/16/2025190.32191.37189.53191.24382,541190.31
1/15/2025191.96193.55189.62190.23628,739189.31
1/14/2025189.05189.99187.75189.31516,568188.39
1/13/2025184.46188.17184.41187.96560,815187.05
1/10/2025185.35187.01184.70184.86431,367183.96
1/08/2025185.81187.88184.56187.71405,591186.80
1/07/2025188.25191.24186.12186.69485,811185.78
1/06/2025185.29189.85185.29188.04823,929187.13
1/03/2025183.45185.40181.99185.09915,336184.19