-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
-8.73% -
3 MONTH PERFORMANCE
-6.99% -
6 MONTH PERFORMANCE
-12.35% -
YEAR-TO-DATE PERFORMANCE
-1.88% -
1 YEAR PERFORMANCE
+4.42%
Avery Dennison Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $197.50 | $198.31 (0.41%) | $199.01 | $197.00 | 500,254 | $15.95 B |
| 11/15/2024 | $198.65 | $197.73 (-0.46%) | $200.16 | $197.24 | 460,800 | $15.91 B |
| 11/14/2024 | $202.32 | $199.91 (-1.19%) | $202.96 | $198.77 | 441,246 | $16.08 B |
| 11/13/2024 | $202.54 | $202.98 (0.22%) | $204.01 | $202.30 | 471,716 | $16.33 B |
| 11/12/2024 | $204.45 | $202.54 (-0.93%) | $205.76 | $202.45 | 458,400 | $16.29 B |
| 11/11/2024 | $205.65 | $204.58 (-0.52%) | $206.26 | $203.72 | 367,200 | $16.46 B |
| 11/08/2024 | $205.45 | $205.11 (-0.17%) | $206.83 | $204.90 | 376,702 | $16.50 B |
| 11/07/2024 | $205.75 | $205.45 (-0.15%) | $208.16 | $205.20 | 421,100 | $16.53 B |
| 11/06/2024 | $209.83 | $204.12 (-2.72%) | $209.83 | $203.42 | 1.08 M | $16.42 B |
| 11/05/2024 | $205.47 | $206.75 (0.62%) | $207.11 | $204.43 | 351,758 | $16.63 B |
| 11/04/2024 | $206.49 | $205.57 (-0.45%) | $208.74 | $204.64 | 338,701 | $16.54 B |
| 11/01/2024 | $206.56 | $206.11 (-0.22%) | $208.31 | $206.04 | 389,108 | $16.58 B |
| 10/31/2024 | $207.80 | $207.03 (-0.37%) | $209.65 | $207.03 | 523,438 | $16.65 B |
| 10/30/2024 | $205.93 | $207.76 (0.89%) | $209.19 | $205.14 | 522,400 | $16.71 B |
| 10/29/2024 | $206.00 | $206.19 (0.09%) | $207.79 | $205.75 | 497,029 | $16.59 B |
| 10/28/2024 | $208.65 | $207.03 (-0.78%) | $209.28 | $206.74 | 598,900 | $16.73 B |
| 10/25/2024 | $206.14 | $207.16 (0.49%) | $207.38 | $203.74 | 797,830 | $16.74 B |
| 10/24/2024 | $203.09 | $204.96 (0.92%) | $206.32 | $202.71 | 827,646 | $16.56 B |
| 10/23/2024 | $216.33 | $207.65 (-4.01%) | $220.03 | $203.24 | 1.05 M | $16.78 B |
| 10/22/2024 | $214.97 | $212.39 (-1.2%) | $215.40 | $211.37 | 524,800 | $17.16 B |
| 10/21/2024 | $216.31 | $215.44 (-0.4%) | $216.96 | $214.56 | 470,500 | $17.41 B |
| 10/18/2024 | $219.95 | $217.33 (-1.19%) | $221.54 | $217.07 | 427,900 | $17.50 B |
| 10/17/2024 | $220.00 | $218.36 (-0.75%) | $222.16 | $216.58 | 557,909 | $17.58 B |
| 10/16/2024 | $219.58 | $214.93 (-2.12%) | $219.58 | $214.77 | 495,000 | $17.30 B |
| 10/15/2024 | $220.09 | $219.88 (-0.1%) | $222.10 | $219.46 | 425,822 | $17.70 B |
| 10/14/2024 | $217.79 | $220.52 (1.25%) | $220.70 | $217.00 | 305,802 | $17.75 B |
| 10/11/2024 | $215.30 | $218.03 (1.27%) | $218.61 | $215.30 | 384,400 | $17.55 B |
| 10/10/2024 | $214.40 | $215.07 (0.31%) | $215.85 | $213.59 | 285,300 | $17.31 B |
| 10/09/2024 | $214.74 | $215.66 (0.43%) | $216.49 | $213.33 | 404,222 | $17.36 B |
| 10/08/2024 | $213.00 | $214.46 (0.69%) | $215.59 | $211.25 | 424,031 | $17.26 B |
| 10/07/2024 | $213.77 | $213.96 (0.09%) | $215.49 | $212.22 | 419,203 | $17.22 B |
| 10/04/2024 | $214.08 | $214.59 (0.24%) | $214.99 | $212.94 | 244,304 | $17.27 B |
| 10/03/2024 | $215.77 | $212.59 (-1.47%) | $216.31 | $212.41 | 453,698 | $17.11 B |
| 10/02/2024 | $218.60 | $216.52 (-0.95%) | $220.57 | $215.93 | 372,737 | $17.43 B |
| 10/01/2024 | $221.63 | $219.82 (-0.82%) | $221.63 | $218.30 | 279,708 | $17.70 B |
| 09/30/2024 | $222.65 | $220.76 (-0.85%) | $222.79 | $219.67 | 860,100 | $17.77 B |
| 09/27/2024 | $223.43 | $222.34 (-0.49%) | $224.38 | $222.11 | 524,848 | $17.90 B |
| 09/26/2024 | $219.89 | $221.76 (0.85%) | $222.75 | $218.95 | 958,009 | $17.85 B |
| 09/25/2024 | $219.30 | $218.82 (-0.22%) | $219.60 | $217.05 | 731,221 | $17.62 B |
| 09/24/2024 | $216.08 | $218.48 (1.11%) | $219.91 | $215.93 | 478,600 | $17.59 B |
| 09/23/2024 | $212.00 | $215.69 (1.74%) | $216.03 | $212.00 | 593,638 | $17.36 B |
| 09/20/2024 | $216.15 | $211.58 (-2.11%) | $216.15 | $210.96 | 1.53 M | $17.03 B |
| 09/19/2024 | $212.83 | $215.77 (1.38%) | $216.55 | $212.25 | 944,400 | $17.37 B |
| 09/18/2024 | $219.00 | $209.36 (-4.4%) | $220.56 | $209.29 | 990,200 | $16.85 B |
| 09/17/2024 | $220.71 | $220.20 (-0.23%) | $222.97 | $219.15 | 436,300 | $17.73 B |
| 09/16/2024 | $220.48 | $221.04 (0.25%) | $222.88 | $220.48 | 354,207 | $17.79 B |
| 09/13/2024 | $219.07 | $219.42 (0.16%) | $221.24 | $218.97 | 270,100 | $17.66 B |
| 09/12/2024 | $218.51 | $218.47 (-0.02%) | $219.95 | $216.90 | 447,738 | $17.59 B |
| 09/11/2024 | $218.57 | $218.30 (-0.12%) | $218.62 | $212.63 | 366,900 | $17.57 B |
| 09/10/2024 | $219.81 | $219.46 (-0.16%) | $220.93 | $218.61 | 232,306 | $17.67 B |
| 09/09/2024 | $217.58 | $219.58 (0.92%) | $220.32 | $216.76 | 381,541 | $17.68 B |
| 09/06/2024 | $218.19 | $216.91 (-0.59%) | $220.20 | $215.90 | 379,900 | $17.46 B |
| 09/05/2024 | $219.56 | $218.73 (-0.38%) | $221.15 | $217.31 | 414,700 | $17.61 B |
| 09/04/2024 | $219.50 | $218.90 (-0.27%) | $221.15 | $217.41 | 363,400 | $17.62 B |
| 09/03/2024 | $220.74 | $219.91 (-0.38%) | $222.30 | $218.97 | 591,200 | $17.70 B |
| 08/30/2024 | $219.21 | $221.85 (1.2%) | $222.21 | $218.54 | 677,301 | $17.86 B |
| 08/29/2024 | $219.99 | $218.58 (-0.64%) | $220.57 | $217.36 | 348,000 | $17.60 B |
| 08/28/2024 | $217.45 | $218.80 (0.62%) | $220.43 | $217.45 | 472,036 | $17.61 B |
| 08/27/2024 | $217.56 | $217.42 (-0.06%) | $219.21 | $216.16 | 296,300 | $17.50 B |
| 08/26/2024 | $219.58 | $218.04 (-0.7%) | $221.06 | $217.82 | 250,200 | $17.55 B |
| 08/23/2024 | $216.68 | $219.05 (1.09%) | $219.13 | $216.68 | 245,500 | $17.63 B |
| 08/22/2024 | $214.89 | $216.19 (0.6%) | $216.34 | $214.23 | 271,624 | $17.40 B |
| 08/21/2024 | $213.39 | $214.91 (0.71%) | $215.66 | $211.16 | 507,000 | $17.30 B |
| 08/20/2024 | $213.26 | $212.33 (-0.44%) | $213.40 | $210.65 | 498,927 | $17.09 B |
| 08/19/2024 | $213.57 | $213.26 (-0.15%) | $214.41 | $212.38 | 401,100 | $17.17 B |