-
5 DAY PERFORMANCE
+1.73% -
1 MONTH PERFORMANCE
+1.69% -
3 MONTH PERFORMANCE
+1.66% -
6 MONTH PERFORMANCE
-0.44% -
YEAR-TO-DATE PERFORMANCE
+9.95% -
1 YEAR PERFORMANCE
+21.68%
Avery Dennison Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $211.88 | $212.97 (0.51%) | $213.56 | $210.46 | 757,220 | $17.14 B |
| 08/15/2024 | $210.89 | $212.51 (0.77%) | $213.75 | $210.44 | 396,700 | $17.11 B |
| 08/14/2024 | $209.03 | $208.95 (-0.04%) | $209.81 | $208.18 | 283,300 | $16.82 B |
| 08/13/2024 | $208.68 | $209.09 (0.2%) | $209.69 | $205.96 | 236,548 | $16.83 B |
| 08/12/2024 | $207.27 | $207.46 (0.09%) | $208.30 | $205.61 | 269,500 | $16.70 B |
| 08/09/2024 | $206.58 | $207.86 (0.62%) | $208.05 | $204.43 | 271,500 | $16.73 B |
| 08/08/2024 | $203.95 | $207.73 (1.85%) | $208.31 | $202.56 | 541,943 | $16.72 B |
| 08/07/2024 | $207.17 | $202.82 (-2.1%) | $208.87 | $202.47 | 496,148 | $16.33 B |
| 08/06/2024 | $202.71 | $205.62 (1.44%) | $208.40 | $201.72 | 545,100 | $16.55 B |
| 08/05/2024 | $211.11 | $202.27 (-4.19%) | $211.11 | $201.22 | 613,100 | $16.28 B |
| 08/02/2024 | $212.52 | $210.38 (-1.01%) | $212.52 | $207.57 | 530,345 | $16.94 B |
| 08/01/2024 | $216.78 | $214.05 (-1.26%) | $217.70 | $212.15 | 507,500 | $17.23 B |
| 07/31/2024 | $216.62 | $216.83 (0.1%) | $218.58 | $214.42 | 513,307 | $17.45 B |
| 07/30/2024 | $212.46 | $215.78 (1.56%) | $216.87 | $212.46 | 473,310 | $17.37 B |
| 07/29/2024 | $214.91 | $212.91 (-0.93%) | $215.40 | $212.54 | 607,500 | $17.14 B |
| 07/26/2024 | $211.71 | $213.74 (0.96%) | $214.03 | $210.80 | 523,000 | $17.21 B |
| 07/25/2024 | $210.00 | $209.10 (-0.43%) | $214.12 | $208.57 | 784,100 | $16.83 B |
| 07/24/2024 | $219.52 | $214.79 (-2.15%) | $219.52 | $214.30 | 898,548 | $17.29 B |
| 07/23/2024 | $229.53 | $220.56 (-3.91%) | $233.48 | $216.46 | 775,900 | $17.76 B |
| 07/22/2024 | $219.92 | $224.18 (1.94%) | $224.77 | $219.16 | 654,115 | $18.05 B |
| 07/19/2024 | $224.14 | $219.99 (-1.85%) | $224.14 | $219.62 | 364,900 | $17.71 B |
| 07/18/2024 | $222.00 | $223.93 (0.87%) | $226.09 | $221.32 | 463,504 | $18.03 B |
| 07/17/2024 | $222.95 | $222.85 (-0.04%) | $224.94 | $221.49 | 477,912 | $17.94 B |
| 07/16/2024 | $219.87 | $223.47 (1.64%) | $223.68 | $218.17 | 531,000 | $17.99 B |
| 07/15/2024 | $221.14 | $218.85 (-1.04%) | $222.42 | $218.70 | 331,600 | $17.62 B |
| 07/12/2024 | $219.41 | $220.68 (0.58%) | $221.93 | $217.95 | 506,600 | $17.76 B |
| 07/11/2024 | $218.53 | $217.84 (-0.32%) | $220.50 | $217.42 | 438,830 | $17.54 B |
| 07/10/2024 | $214.53 | $216.52 (0.93%) | $216.77 | $213.02 | 318,906 | $17.43 B |
| 07/09/2024 | $215.08 | $213.00 (-0.97%) | $215.16 | $212.79 | 588,500 | $17.15 B |
| 07/08/2024 | $217.03 | $215.10 (-0.89%) | $217.74 | $214.11 | 708,100 | $17.32 B |
| 07/05/2024 | $216.13 | $216.04 (-0.04%) | $216.41 | $213.86 | 355,200 | $17.39 B |
| 07/03/2024 | $214.83 | $216.83 (0.93%) | $216.93 | $213.99 | 235,541 | $17.45 B |
| 07/02/2024 | $213.17 | $215.12 (0.91%) | $215.21 | $211.84 | 389,800 | $17.32 B |
| 07/01/2024 | $219.38 | $213.36 (-2.74%) | $219.52 | $212.49 | 536,734 | $17.18 B |