5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-6.02%
1 YEAR PERFORMANCE
-21.28%
Avery Dennison Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $176.30 | $175.63 (-0.38%) | $177.74 | $175.08 | 2.49 M | $14.00 B |
| 06/26/2025 | $177.45 | $175.95 (-0.85%) | $178.16 | $175.41 | 875.02 K | $13.89 B |
| 06/25/2025 | $178.93 | $176.60 (-1.3%) | $180.01 | $176.18 | 451.40 K | $13.95 B |
| 06/24/2025 | $179.38 | $179.13 (-0.14%) | $180.67 | $178.20 | 967.30 K | $14.15 B |
| 06/23/2025 | $175.50 | $179.38 (2.21%) | $179.73 | $175.50 | 1.31 M | $14.16 B |
| 06/20/2025 | $174.46 | $175.48 (0.58%) | $176.15 | $173.08 | 1.31 M | $13.86 B |
| 06/18/2025 | $174.16 | $173.93 (-0.13%) | $175.77 | $173.85 | 775.20 K | $13.73 B |
| 06/17/2025 | $175.30 | $173.95 (-0.77%) | $176.07 | $173.79 | 749.24 K | $13.74 B |
| 06/16/2025 | $175.96 | $176.41 (0.26%) | $176.95 | $174.98 | 388.61 K | $13.93 B |
| 06/13/2025 | $177.03 | $174.64 (-1.35%) | $178.15 | $174.40 | 316.01 K | $13.79 B |
| 06/12/2025 | $176.44 | $179.34 (1.64%) | $179.52 | $175.00 | 495.80 K | $14.16 B |
| 06/11/2025 | $180.22 | $177.35 (-1.59%) | $180.96 | $176.76 | 638.70 K | $14.00 B |
| 06/10/2025 | $180.09 | $180.09 (0%) | $181.41 | $179.10 | 410.52 K | $14.22 B |
| 06/09/2025 | $180.24 | $179.64 (-0.33%) | $181.44 | $178.56 | 647.20 K | $14.19 B |
| 06/06/2025 | $180.20 | $179.87 (-0.18%) | $180.37 | $178.05 | 489.70 K | $14.20 B |
| 06/05/2025 | $178.99 | $177.72 (-0.71%) | $178.99 | $177.26 | 658.65 K | $14.03 B |
| 06/04/2025 | $179.29 | $178.73 (-0.31%) | $180.41 | $178.40 | 752.60 K | $14.11 B |
| 06/03/2025 | $176.00 | $179.65 (2.07%) | $179.89 | $174.70 | 758.85 K | $14.19 B |
| 06/02/2025 | $176.81 | $176.18 (-0.36%) | $177.55 | $173.64 | 836.20 K | $13.91 B |
| 05/30/2025 | $179.31 | $177.73 (-0.88%) | $179.52 | $175.70 | 1.31 M | $14.03 B |
| 05/29/2025 | $179.12 | $179.65 (0.3%) | $179.81 | $177.92 | 415.00 K | $14.19 B |
| 05/28/2025 | $181.37 | $177.76 (-1.99%) | $181.63 | $177.72 | 345.92 K | $14.04 B |
| 05/27/2025 | $179.47 | $181.35 (1.05%) | $181.51 | $178.49 | 763.61 K | $14.32 B |
| 05/23/2025 | $178.29 | $177.55 (-0.42%) | $178.81 | $177.06 | 586.60 K | $14.02 B |
| 05/22/2025 | $179.45 | $180.30 (0.47%) | $180.87 | $178.50 | 371.22 K | $14.24 B |
| 05/21/2025 | $182.31 | $180.12 (-1.2%) | $182.84 | $180.00 | 518.40 K | $14.22 B |
| 05/20/2025 | $183.16 | $183.97 (0.44%) | $184.25 | $182.16 | 461.02 K | $14.53 B |
| 05/19/2025 | $181.57 | $183.57 (1.1%) | $183.78 | $181.03 | 498.75 K | $14.50 B |
| 05/16/2025 | $181.87 | $183.21 (0.74%) | $183.56 | $180.04 | 655.40 K | $14.47 B |
| 05/15/2025 | $180.23 | $181.87 (0.91%) | $181.90 | $180.15 | 474.13 K | $14.36 B |
| 05/14/2025 | $181.72 | $180.51 (-0.67%) | $181.84 | $178.44 | 681.72 K | $14.25 B |
| 05/13/2025 | $182.96 | $182.13 (-0.45%) | $183.80 | $181.44 | 668.80 K | $14.38 B |
| 05/12/2025 | $176.52 | $183.34 (3.86%) | $183.73 | $176.29 | 1.47 M | $14.48 B |
| 05/09/2025 | $172.91 | $172.20 (-0.41%) | $173.83 | $171.94 | 292.60 K | $13.60 B |
| 05/08/2025 | $172.94 | $173.02 (0.05%) | $174.84 | $171.77 | 559.30 K | $13.66 B |
| 05/07/2025 | $171.00 | $171.66 (0.39%) | $173.12 | $169.87 | 915.35 K | $13.56 B |
| 05/06/2025 | $170.18 | $170.19 (0.01%) | $170.89 | $168.64 | 583.00 K | $13.44 B |
| 05/05/2025 | $171.04 | $170.93 (-0.06%) | $172.09 | $169.70 | 628.50 K | $13.50 B |
| 05/02/2025 | $172.59 | $171.42 (-0.68%) | $172.76 | $170.06 | 615.44 K | $13.54 B |
| 05/01/2025 | $169.88 | $169.41 (-0.28%) | $171.45 | $168.83 | 619.54 K | $13.38 B |
| 04/30/2025 | $170.22 | $171.11 (0.52%) | $171.35 | $168.09 | 766.14 K | $13.51 B |
| 04/29/2025 | $169.82 | $171.72 (1.12%) | $172.83 | $169.57 | 870.81 K | $13.56 B |
| 04/28/2025 | $171.35 | $170.23 (-0.65%) | $172.41 | $168.50 | 932.80 K | $13.44 B |
| 04/25/2025 | $172.87 | $170.75 (-1.23%) | $173.50 | $168.83 | 695.60 K | $13.48 B |
| 04/24/2025 | $169.00 | $173.62 (2.73%) | $175.25 | $168.26 | 1.24 M | $13.71 B |
| 04/23/2025 | $173.48 | $170.25 (-1.86%) | $176.65 | $168.93 | 1.63 M | $13.44 B |
| 04/22/2025 | $170.26 | $174.83 (2.68%) | $175.31 | $170.26 | 1.15 M | $13.81 B |
| 04/21/2025 | $169.68 | $169.03 (-0.38%) | $169.85 | $167.19 | 729.62 K | $13.35 B |
| 04/17/2025 | $169.23 | $170.85 (0.96%) | $172.07 | $169.23 | 625.60 K | $13.49 B |
| 04/16/2025 | $169.82 | $168.15 (-0.98%) | $171.21 | $167.18 | 737.11 K | $13.28 B |
| 04/15/2025 | $171.02 | $169.50 (-0.89%) | $172.97 | $169.19 | 881.74 K | $13.38 B |
| 04/14/2025 | $171.84 | $172.28 (0.26%) | $172.40 | $170.16 | 823.20 K | $13.60 B |
| 04/11/2025 | $166.58 | $169.68 (1.86%) | $171.26 | $164.14 | 1.09 M | $13.40 B |
| 04/10/2025 | $167.17 | $166.58 (-0.35%) | $167.17 | $161.50 | 1.22 M | $13.15 B |
| 04/09/2025 | $157.96 | $168.86 (6.9%) | $171.10 | $157.34 | 2.09 M | $13.33 B |
| 04/08/2025 | $170.00 | $159.58 (-6.13%) | $171.01 | $157.00 | 1.86 M | $12.60 B |
| 04/07/2025 | $167.50 | $166.28 (-0.73%) | $172.55 | $162.53 | 1.86 M | $13.13 B |
| 04/04/2025 | $173.63 | $170.25 (-1.95%) | $174.91 | $168.77 | 1.78 M | $13.44 B |
| 04/03/2025 | $176.58 | $176.34 (-0.14%) | $178.29 | $173.89 | 1.20 M | $13.92 B |
| 04/02/2025 | $177.79 | $180.58 (1.57%) | $180.66 | $177.69 | 424.80 K | $14.26 B |
| 04/01/2025 | $178.15 | $179.56 (0.79%) | $179.90 | $176.76 | 502.70 K | $14.18 B |
| 03/31/2025 | $175.49 | $177.97 (1.41%) | $178.40 | $174.82 | 716.45 K | $14.05 B |
| 03/28/2025 | $178.72 | $175.77 (-1.65%) | $179.09 | $175.15 | 350.70 K | $13.88 B |
| 03/27/2025 | $177.61 | $177.99 (0.21%) | $178.61 | $176.48 | 377.10 K | $14.06 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.
