Avery Dennison Corp (AVY)

162.35
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avery Dennison Corp (AVY)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026163.10163.14161.39162.35490,129162.35
6/29/2026163.91164.97161.63163.32745,440163.32
6/26/2026165.87165.97162.86165.761,019,505165.76
6/25/2026163.37168.00162.50164.61692,354164.61
6/24/2026159.24164.39158.24163.15897,329163.15
6/23/2026157.84159.08157.01157.86587,663157.86
6/22/2026157.74159.65156.61157.48637,682157.48
6/18/2026160.60162.82157.92158.681,505,774158.68
6/17/2026160.58163.78158.18159.55777,764159.55
6/16/2026160.54162.97160.54161.92554,370161.92
6/15/2026161.07162.03159.80159.82624,932159.82
6/12/2026160.33161.29158.51159.25852,487159.25
6/11/2026155.52160.19154.41158.75956,783158.75
6/10/2026160.37160.39156.00156.071,078,554156.07
6/09/2026154.26159.39153.71159.35964,778159.35
6/08/2026153.75154.18152.42153.01495,635153.01
6/05/2026153.55156.23152.73155.18589,037155.18
6/04/2026157.92158.58152.55153.25456,582153.25
6/03/2026155.50157.78155.30155.89740,891155.89
6/02/2026155.43157.80154.94157.041,006,809156.04
6/01/2026157.11157.55155.15155.48536,981154.49
5/29/20260.02161.49158.97159.071,074,076158.06
5/28/2026158.91161.68157.89161.18559,775160.15
5/27/2026161.17163.50159.38160.52687,472159.50
5/26/2026160.01160.64158.58159.80626,321158.78
5/22/2026159.26160.55158.40159.66468,813158.64
5/21/2026156.62160.00155.00158.90623,263157.89
5/20/2026153.99158.46152.68158.32808,196157.31
5/19/2026156.43157.63154.08154.26571,600153.28
5/18/2026156.51159.27156.11156.84548,763155.84
5/15/2026158.47159.10156.02156.21646,748155.22
5/14/2026159.72160.68158.44159.11577,883158.10
5/13/2026160.29162.00158.28158.74705,936157.73
5/12/2026162.59163.25160.02160.11771,335159.09
5/11/2026163.78163.78161.38162.02705,569160.99
5/08/2026166.08166.09163.07163.51539,389162.47
5/07/2026167.00169.07164.48165.53894,984164.48
5/06/2026165.60169.13165.33166.68649,381165.62
5/05/2026160.73163.79159.19161.97633,599160.94
5/04/2026161.93163.78159.63160.46774,279159.44
5/01/2026164.82165.11162.90163.03656,242161.99
4/30/2026163.33167.03162.81163.93794,023162.89
4/29/2026163.99166.00161.55162.95862,884161.91
4/28/2026167.89173.07166.38166.491,107,164165.43
4/27/2026165.50167.60164.46164.98779,565163.93
4/24/2026166.68167.55165.11165.50464,296164.45
4/23/2026168.10170.14166.38167.43499,345166.36
4/22/2026170.15170.95166.87167.05518,090165.99
4/21/2026172.88173.34169.15169.46474,305168.38
4/20/2026172.08173.75170.68172.12461,530171.02
4/17/2026167.47173.88167.47172.48639,432171.38
4/16/2026167.47168.89165.31166.271,005,066165.21
4/15/2026170.25170.97167.65168.03501,659166.96
4/14/2026171.69172.07170.10170.85403,452169.76
4/13/2026170.72172.40168.16172.22559,271171.12
4/10/2026174.22174.42170.52171.16634,021170.07
4/09/2026173.66175.31172.48173.81450,833172.70
4/08/2026171.99175.98171.28175.31571,012174.19
4/07/2026168.08169.24166.20167.50564,648166.43
4/06/2026169.98171.16169.31169.35639,108168.27
4/02/2026171.51173.74169.62171.47468,244170.38
4/01/2026172.93176.51172.81173.10550,644172.00