AVY
Avery Dennison Corporation NYQ · AVY
$160.41
-2.65
(-1.63%)
Neutral · -0.06σ
Price alert —
Loading…
Sign in to get a one-time email the moment AVY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $163.37 | $165.67 | $159.73 | $160.41 | 0.7M |
| 2026-07-16 | $157.37 | $163.17 | $156.87 | $163.06 | 0.9M |
| 2026-07-15 | $157.57 | $159.00 | $156.46 | $156.79 | 0.6M |
| 2026-07-14 | $159.76 | $160.34 | $156.82 | $157.16 | 0.5M |
| 2026-07-13 | $161.31 | $162.61 | $158.90 | $159.24 | 0.7M |
| 2026-07-10 | $159.99 | $162.38 | $159.70 | $160.71 | 0.5M |
| 2026-07-09 | $158.03 | $161.47 | $157.25 | $159.07 | 0.8M |
| 2026-07-08 | $161.91 | $162.45 | $156.08 | $157.95 | 1.1M |
| 2026-07-07 | $167.84 | $168.88 | $164.29 | $164.35 | 0.5M |
| 2026-07-06 | $166.04 | $166.23 | $163.25 | $166.04 | 0.6M |
| 2026-07-02 | $164.34 | $167.03 | $163.50 | $166.97 | 0.7M |
| 2026-07-01 | $162.81 | $164.90 | $161.04 | $163.12 | 0.6M |
| 2026-06-30 | $163.10 | $163.14 | $161.39 | $162.35 | 0.5M |
| 2026-06-29 | $163.91 | $164.97 | $161.63 | $163.32 | 0.7M |
| 2026-06-26 | $165.87 | $165.97 | $162.86 | $165.76 | 1.0M |
| 2026-06-25 | $163.37 | $168.00 | $162.50 | $164.61 | 0.7M |
| 2026-06-24 | $159.24 | $164.39 | $158.24 | $163.15 | 0.9M |
| 2026-06-23 | $157.84 | $159.08 | $157.01 | $157.86 | 0.6M |
| 2026-06-22 | $157.74 | $159.65 | $156.61 | $157.48 | 0.6M |
| 2026-06-18 | $160.60 | $162.83 | $157.92 | $158.68 | 1.5M |
| 2026-06-17 | $160.58 | $163.78 | $158.18 | $159.55 | 0.8M |
| 2026-06-16 | $160.54 | $162.97 | $160.54 | $161.92 | 0.6M |
| 2026-06-15 | $161.07 | $162.03 | $159.80 | $159.82 | 0.6M |
| 2026-06-12 | $160.33 | $161.30 | $158.51 | $159.25 | 0.9M |
| 2026-06-11 | $155.52 | $160.19 | $154.41 | $158.75 | 1.0M |
| 2026-06-10 | $160.37 | $160.39 | $156.00 | $156.07 | 1.1M |
| 2026-06-09 | $154.26 | $159.39 | $153.71 | $159.35 | 1.0M |
| 2026-06-08 | $153.75 | $154.18 | $152.42 | $153.01 | 0.5M |
| 2026-06-05 | $153.55 | $156.23 | $152.73 | $155.18 | 0.6M |
| 2026-06-04 | $157.92 | $158.58 | $152.55 | $153.25 | 0.5M |
| 2026-06-03 | $155.50 | $157.78 | $155.30 | $155.89 | 0.7M |
| 2026-06-02 | $155.43 | $157.80 | $154.94 | $157.04 | 1.0M |
| 2026-06-01 | $157.11 | $157.55 | $155.15 | $155.48 | 0.5M |
| 2026-05-29 | $160.64 | $161.49 | $158.97 | $159.07 | 1.1M |
| 2026-05-28 | $158.91 | $161.68 | $157.89 | $161.18 | 0.6M |
| 2026-05-27 | $161.17 | $163.50 | $159.38 | $160.52 | 0.7M |
| 2026-05-26 | $160.01 | $160.64 | $158.58 | $159.80 | 0.6M |
| 2026-05-22 | $159.26 | $160.55 | $158.40 | $159.66 | 0.5M |
| 2026-05-21 | $156.62 | $160.00 | $155.00 | $158.90 | 0.6M |
| 2026-05-20 | $153.99 | $158.46 | $152.68 | $158.32 | 0.8M |
| 2026-05-19 | $156.43 | $157.63 | $154.08 | $154.26 | 0.6M |
| 2026-05-18 | $156.51 | $159.27 | $156.11 | $156.84 | 0.5M |
| 2026-05-15 | $158.47 | $159.11 | $156.02 | $156.21 | 0.6M |
| 2026-05-14 | $159.72 | $160.68 | $158.44 | $159.11 | 0.6M |
| 2026-05-13 | $160.29 | $162.00 | $158.28 | $158.74 | 0.7M |
| 2026-05-12 | $162.59 | $163.25 | $160.02 | $160.11 | 0.8M |
| 2026-05-11 | $163.78 | $163.78 | $161.38 | $162.02 | 0.7M |
| 2026-05-08 | $166.08 | $166.09 | $163.07 | $163.51 | 0.5M |
| 2026-05-07 | $167.00 | $169.07 | $164.48 | $165.53 | 0.9M |
| 2026-05-06 | $165.60 | $169.13 | $165.33 | $166.68 | 0.6M |
| 2026-05-05 | $160.73 | $163.79 | $159.19 | $161.97 | 0.6M |
| 2026-05-04 | $161.93 | $163.78 | $159.63 | $160.46 | 0.8M |
| 2026-05-01 | $164.82 | $165.11 | $162.90 | $163.03 | 0.7M |
| 2026-04-30 | $163.33 | $167.03 | $162.81 | $163.93 | 0.8M |
| 2026-04-29 | $163.99 | $166.00 | $161.55 | $162.95 | 0.9M |
| 2026-04-28 | $167.89 | $173.07 | $166.38 | $166.49 | 1.1M |
| 2026-04-27 | $165.50 | $167.60 | $164.46 | $164.98 | 0.8M |
| 2026-04-24 | $166.68 | $167.55 | $165.11 | $165.50 | 0.5M |
| 2026-04-23 | $168.10 | $170.14 | $166.38 | $167.43 | 0.5M |
| 2026-04-22 | $170.15 | $170.95 | $166.87 | $167.05 | 0.5M |
| 2026-04-21 | $172.88 | $173.34 | $169.15 | $169.46 | 0.5M |
| 2026-04-20 | $172.08 | $173.76 | $170.68 | $172.12 | 0.5M |
| 2026-04-17 | $167.47 | $173.89 | $167.47 | $172.48 | 0.6M |
| 2026-04-16 | $167.47 | $168.89 | $165.31 | $166.27 | 1.0M |
| 2026-04-15 | $170.25 | $170.97 | $167.65 | $168.03 | 0.5M |
| 2026-04-14 | $171.69 | $172.07 | $170.11 | $170.85 | 0.4M |
| 2026-04-13 | $170.72 | $172.40 | $168.16 | $172.22 | 0.6M |
| 2026-04-10 | $174.22 | $174.42 | $170.52 | $171.16 | 0.6M |
| 2026-04-09 | $173.66 | $175.31 | $172.48 | $173.81 | 0.5M |
| 2026-04-08 | $171.99 | $175.98 | $171.28 | $175.31 | 0.6M |
| 2026-04-07 | $168.08 | $169.24 | $166.20 | $167.50 | 0.6M |
| 2026-04-06 | $169.98 | $171.16 | $169.31 | $169.35 | 0.6M |
| 2026-04-02 | $171.51 | $173.74 | $169.62 | $171.47 | 0.5M |
| 2026-04-01 | $172.93 | $176.51 | $172.81 | $173.10 | 0.6M |
| 2026-03-31 | $170.02 | $173.09 | $168.36 | $172.68 | 0.8M |
| 2026-03-30 | $169.45 | $172.80 | $167.10 | $168.15 | 0.6M |
| 2026-03-27 | $167.32 | $169.59 | $166.47 | $167.78 | 0.7M |
| 2026-03-26 | $169.98 | $172.29 | $167.58 | $168.52 | 0.5M |
| 2026-03-25 | $168.12 | $171.33 | $166.95 | $170.64 | 0.8M |
| 2026-03-24 | $163.20 | $166.72 | $163.01 | $165.92 | 0.5M |
| 2026-03-23 | $164.42 | $167.30 | $163.63 | $164.84 | 0.7M |
| 2026-03-20 | $163.14 | $164.66 | $160.44 | $161.16 | 1.0M |
| 2026-03-19 | $163.78 | $164.93 | $160.62 | $162.99 | 0.7M |
| 2026-03-18 | $169.76 | $171.09 | $164.51 | $164.67 | 0.7M |
| 2026-03-17 | $173.36 | $174.37 | $170.75 | $171.11 | 0.5M |
| 2026-03-16 | $171.79 | $173.42 | $171.72 | $171.95 | 0.6M |
| 2026-03-13 | $172.82 | $173.12 | $170.19 | $170.77 | 0.8M |
| 2026-03-12 | $174.08 | $174.08 | $169.04 | $171.01 | 0.9M |
| 2026-03-11 | $173.71 | $175.30 | $172.43 | $174.56 | 0.7M |
| 2026-03-10 | $176.12 | $177.39 | $173.66 | $174.30 | 0.9M |
| 2026-03-09 | $177.55 | $177.69 | $174.38 | $176.47 | 0.7M |
| 2026-03-06 | $182.82 | $182.82 | $178.03 | $179.64 | 0.5M |
| 2026-03-05 | $185.79 | $186.86 | $183.20 | $183.73 | 0.8M |
| 2026-03-04 | $189.43 | $189.85 | $186.17 | $187.20 | 0.6M |
| 2026-03-03 | $191.32 | $193.15 | $187.15 | $190.64 | 0.5M |
| 2026-03-02 | $194.97 | $196.08 | $192.94 | $194.97 | 0.5M |
| 2026-02-27 | $193.06 | $197.16 | $192.40 | $196.35 | 0.6M |
| 2026-02-26 | $194.92 | $194.92 | $192.36 | $192.94 | 0.6M |
| 2026-02-25 | $197.00 | $197.51 | $191.38 | $192.79 | 0.7M |
| 2026-02-24 | $197.45 | $199.54 | $196.01 | $197.45 | 0.4M |
| 2026-02-23 | $195.61 | $196.94 | $194.16 | $196.62 | 0.6M |
| 2026-02-20 | $193.69 | $196.99 | $191.97 | $196.92 | 0.7M |
| 2026-02-19 | $195.30 | $196.72 | $193.14 | $193.60 | 0.4M |
| 2026-02-18 | $194.03 | $195.93 | $193.17 | $195.41 | 0.3M |
| 2026-02-17 | $195.71 | $197.49 | $192.60 | $194.39 | 0.4M |
| 2026-02-13 | $195.19 | $196.90 | $193.76 | $195.80 | 0.5M |
| 2026-02-12 | $193.71 | $197.54 | $193.57 | $195.55 | 0.6M |
| 2026-02-11 | $190.84 | $193.88 | $189.18 | $192.78 | 0.5M |
| 2026-02-10 | $189.89 | $191.91 | $188.15 | $190.67 | 0.5M |
| 2026-02-09 | $190.73 | $191.74 | $189.18 | $189.46 | 0.6M |
| 2026-02-06 | $193.58 | $194.72 | $190.82 | $191.51 | 0.9M |
| 2026-02-05 | $193.37 | $196.00 | $191.04 | $192.88 | 1.5M |
| 2026-02-04 | $185.74 | $194.28 | $183.95 | $193.13 | 1.7M |
| 2026-02-03 | $185.42 | $189.05 | $185.09 | $186.82 | 1.0M |
| 2026-02-02 | $185.32 | $187.33 | $184.17 | $187.09 | 0.8M |
| 2026-01-30 | $183.94 | $185.90 | $182.39 | $185.51 | 0.6M |
| 2026-01-29 | $185.61 | $186.46 | $183.90 | $185.38 | 0.4M |
| 2026-01-28 | $186.82 | $186.95 | $183.90 | $184.87 | 0.5M |
| 2026-01-27 | $187.97 | $188.35 | $185.85 | $186.94 | 0.4M |
| 2026-01-26 | $188.35 | $188.73 | $186.20 | $188.31 | 0.4M |
| 2026-01-23 | $185.38 | $187.47 | $184.66 | $187.43 | 0.5M |
| 2026-01-22 | $185.46 | $187.42 | $184.55 | $185.94 | 0.4M |
| 2026-01-21 | $184.00 | $186.21 | $183.01 | $185.87 | 0.6M |
| 2026-01-20 | $186.42 | $187.00 | $181.64 | $182.21 | 0.5M |