5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
+14.96%
6 MONTH PERFORMANCE
+10.47%
YEAR-TO-DATE PERFORMANCE
+6.47%
1 YEAR PERFORMANCE
+5.83%
Avery Dennison Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $195.30 | $193.60 (-0.87%) | $196.72 | $193.14 | 388.10 K | $14.98 B |
| 02/18/2026 | $194.03 | $195.41 (0.71%) | $195.93 | $193.17 | 328.50 K | $15.12 B |
| 02/17/2026 | $195.71 | $194.39 (-0.67%) | $197.49 | $192.60 | 374.43 K | $15.05 B |
| 02/13/2026 | $195.19 | $195.80 (0.31%) | $196.90 | $193.76 | 518.71 K | $15.15 B |
| 02/12/2026 | $193.71 | $195.55 (0.95%) | $197.54 | $193.57 | 646.29 K | $15.14 B |
| 02/11/2026 | $190.84 | $192.78 (1.02%) | $193.88 | $189.18 | 518.83 K | $14.92 B |
| 02/10/2026 | $189.89 | $190.67 (0.41%) | $191.91 | $188.15 | 515.03 K | $14.76 B |
| 02/09/2026 | $190.73 | $189.46 (-0.67%) | $191.74 | $189.18 | 636.31 K | $14.66 B |
| 02/06/2026 | $193.58 | $191.51 (-1.07%) | $194.72 | $190.82 | 922.78 K | $14.82 B |
| 02/05/2026 | $193.37 | $192.88 (-0.25%) | $196.00 | $191.04 | 1.47 M | $14.93 B |
| 02/04/2026 | $185.74 | $193.13 (3.98%) | $194.28 | $183.95 | 1.65 M | $14.95 B |
| 02/03/2026 | $185.42 | $186.82 (0.76%) | $189.05 | $185.09 | 1.02 M | $14.46 B |
| 02/02/2026 | $185.32 | $187.09 (0.96%) | $187.33 | $184.17 | 770.30 K | $14.48 B |
| 01/30/2026 | $183.94 | $185.51 (0.85%) | $185.90 | $182.39 | 555.33 K | $14.48 B |
| 01/29/2026 | $185.61 | $185.38 (-0.12%) | $186.46 | $183.90 | 398.20 K | $14.47 B |
| 01/28/2026 | $186.82 | $184.87 (-1.04%) | $186.95 | $183.90 | 462.40 K | $14.43 B |
| 01/27/2026 | $187.97 | $186.94 (-0.55%) | $188.35 | $185.85 | 394.30 K | $14.59 B |
| 01/26/2026 | $188.35 | $188.31 (-0.02%) | $188.73 | $186.20 | 425.50 K | $14.70 B |
| 01/23/2026 | $185.38 | $187.43 (1.11%) | $187.47 | $184.66 | 495.10 K | $14.63 B |
| 01/22/2026 | $185.46 | $185.94 (0.26%) | $187.42 | $184.55 | 398.20 K | $14.51 B |
| 01/21/2026 | $184.00 | $185.87 (1.02%) | $186.21 | $183.01 | 560.40 K | $14.51 B |
| 01/20/2026 | $186.42 | $182.21 (-2.26%) | $187.00 | $181.64 | 493.40 K | $14.22 B |
| 01/16/2026 | $188.01 | $188.65 (0.34%) | $188.81 | $185.78 | 767.16 K | $14.72 B |
| 01/15/2026 | $188.37 | $189.08 (0.38%) | $190.35 | $186.86 | 597.60 K | $14.76 B |
| 01/14/2026 | $187.96 | $188.38 (0.22%) | $190.00 | $186.12 | 516.00 K | $14.70 B |
| 01/13/2026 | $188.34 | $187.73 (-0.32%) | $189.67 | $186.53 | 568.03 K | $14.65 B |
| 01/12/2026 | $188.88 | $187.97 (-0.48%) | $190.37 | $187.53 | 388.10 K | $14.67 B |
| 01/09/2026 | $185.86 | $188.40 (1.37%) | $188.93 | $184.98 | 794.70 K | $14.70 B |
| 01/08/2026 | $179.04 | $186.02 (3.9%) | $189.60 | $179.04 | 1.06 M | $14.52 B |
| 01/07/2026 | $181.80 | $180.53 (-0.7%) | $183.12 | $179.28 | 529.40 K | $14.09 B |
| 01/06/2026 | $181.12 | $182.04 (0.51%) | $183.05 | $180.46 | 723.80 K | $14.21 B |
| 01/05/2026 | $180.29 | $180.54 (0.14%) | $182.51 | $179.71 | 821.31 K | $14.09 B |
| 01/02/2026 | $181.70 | $182.44 (0.41%) | $183.22 | $179.36 | 825.00 K | $14.24 B |
| 12/31/2025 | $182.49 | $181.88 (-0.33%) | $183.98 | $181.37 | 515.01 K | $14.19 B |
| 12/30/2025 | $182.12 | $183.16 (0.57%) | $183.94 | $181.75 | 751.80 K | $14.29 B |
| 12/29/2025 | $181.69 | $182.65 (0.53%) | $183.68 | $181.69 | 530.63 K | $14.25 B |
| 12/26/2025 | $181.78 | $182.54 (0.42%) | $183.27 | $180.62 | 356.80 K | $14.25 B |
| 12/24/2025 | $181.29 | $181.71 (0.23%) | $182.22 | $181.00 | 267.10 K | $14.18 B |
| 12/23/2025 | $181.32 | $181.22 (-0.06%) | $181.88 | $180.39 | 772.81 K | $14.14 B |
| 12/22/2025 | $181.00 | $181.03 (0.02%) | $181.85 | $180.46 | 469.90 K | $14.13 B |
| 12/19/2025 | $184.16 | $181.15 (-1.63%) | $184.16 | $180.43 | 1.36 M | $14.14 B |
| 12/18/2025 | $184.15 | $183.24 (-0.49%) | $185.25 | $183.02 | 719.10 K | $14.30 B |
| 12/17/2025 | $182.16 | $183.86 (0.93%) | $184.81 | $181.81 | 729.23 K | $14.35 B |
| 12/16/2025 | $184.08 | $183.12 (-0.52%) | $184.30 | $181.16 | 649.30 K | $14.29 B |
| 12/15/2025 | $182.60 | $183.69 (0.6%) | $183.90 | $181.19 | 544.54 K | $14.34 B |
| 12/12/2025 | $181.86 | $182.60 (0.41%) | $183.85 | $181.70 | 804.70 K | $14.25 B |
| 12/11/2025 | $178.42 | $181.66 (1.82%) | $182.33 | $177.26 | 748.00 K | $14.18 B |
| 12/10/2025 | $173.44 | $177.10 (2.11%) | $178.00 | $172.00 | 862.06 K | $13.82 B |
| 12/09/2025 | $174.59 | $172.94 (-0.95%) | $175.27 | $172.52 | 530.03 K | $13.50 B |
| 12/08/2025 | $178.18 | $175.31 (-1.61%) | $179.65 | $174.02 | 902.90 K | $13.68 B |
| 12/05/2025 | $174.91 | $179.33 (2.53%) | $179.64 | $174.38 | 1.19 M | $14.00 B |
| 12/04/2025 | $176.29 | $174.96 (-0.75%) | $179.08 | $174.35 | 1.06 M | $13.65 B |
| 12/03/2025 | $171.56 | $175.59 (2.35%) | $175.80 | $171.03 | 831.30 K | $13.70 B |
| 12/02/2025 | $173.89 | $172.22 (-0.96%) | $173.89 | $171.60 | 746.80 K | $13.44 B |
| 12/01/2025 | $171.69 | $172.53 (0.49%) | $173.85 | $170.21 | 654.80 K | $13.47 B |
| 11/28/2025 | $172.04 | $172.37 (0.19%) | $173.49 | $172.04 | 246.51 K | $13.45 B |
| 11/26/2025 | $169.86 | $172.22 (1.39%) | $172.98 | $169.86 | 635.90 K | $13.44 B |
| 11/25/2025 | $169.35 | $170.49 (0.67%) | $171.37 | $168.75 | 614.82 K | $13.31 B |
| 11/24/2025 | $169.83 | $167.59 (-1.32%) | $171.60 | $167.14 | 1.21 M | $13.08 B |
| 11/21/2025 | $167.12 | $170.46 (2%) | $173.17 | $166.92 | 1.33 M | $13.30 B |
| 11/20/2025 | $168.71 | $166.01 (-1.6%) | $170.25 | $165.89 | 763.60 K | $12.96 B |
| 11/19/2025 | $168.56 | $168.44 (-0.07%) | $168.96 | $165.97 | 685.65 K | $13.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
