5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
-13.03%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
-4.63%
Avery Dennison Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $192.25 | $191.32 (-0.48%) | $193.22 | $190.76 | 621,864 | $15.39 B |
| 01/16/2025 | $190.32 | $191.24 (0.48%) | $191.37 | $189.54 | 382,541 | $15.38 B |
| 01/15/2025 | $191.96 | $190.23 (-0.9%) | $193.55 | $189.62 | 628,739 | $15.30 B |
| 01/14/2025 | $189.05 | $189.31 (0.14%) | $189.99 | $187.75 | 516,600 | $15.23 B |
| 01/13/2025 | $184.46 | $187.96 (1.9%) | $188.17 | $184.42 | 560,817 | $15.12 B |
| 01/10/2025 | $185.35 | $184.86 (-0.26%) | $187.01 | $184.70 | 431,400 | $14.87 B |
| 01/08/2025 | $185.81 | $187.71 (1.02%) | $187.88 | $184.56 | 405,600 | $15.10 B |
| 01/07/2025 | $188.25 | $186.69 (-0.83%) | $191.24 | $186.12 | 485,812 | $15.02 B |
| 01/06/2025 | $185.29 | $188.04 (1.48%) | $189.85 | $185.29 | 823,929 | $15.13 B |
| 01/03/2025 | $183.45 | $185.09 (0.89%) | $185.40 | $181.99 | 915,336 | $14.89 B |
| 01/02/2025 | $187.62 | $183.31 (-2.3%) | $189.18 | $182.84 | 620,700 | $14.75 B |
| 12/31/2024 | $187.24 | $187.13 (-0.06%) | $189.26 | $186.56 | 452,740 | $15.05 B |
| 12/30/2024 | $186.86 | $187.24 (0.2%) | $187.98 | $185.29 | 533,100 | $15.06 B |
| 12/27/2024 | $188.03 | $188.51 (0.26%) | $190.27 | $187.84 | 573,000 | $15.16 B |
| 12/26/2024 | $188.82 | $189.35 (0.28%) | $190.07 | $188.60 | 301,303 | $15.23 B |
| 12/24/2024 | $188.95 | $189.38 (0.23%) | $189.70 | $188.03 | 167,105 | $15.23 B |
| 12/23/2024 | $186.96 | $188.58 (0.87%) | $189.01 | $186.16 | 515,941 | $15.17 B |
| 12/20/2024 | $186.26 | $188.13 (1%) | $190.07 | $186.26 | 1.31 M | $15.13 B |
| 12/19/2024 | $186.58 | $186.26 (-0.17%) | $189.68 | $185.73 | 682,100 | $14.98 B |
| 12/18/2024 | $191.53 | $186.85 (-2.44%) | $193.39 | $186.75 | 710,200 | $15.03 B |
| 12/17/2024 | $192.00 | $191.46 (-0.28%) | $193.05 | $190.00 | 622,500 | $15.40 B |
| 12/16/2024 | $195.01 | $193.06 (-1%) | $195.50 | $192.82 | 546,000 | $15.53 B |
| 12/13/2024 | $196.20 | $195.14 (-0.54%) | $197.44 | $194.89 | 375,403 | $15.70 B |
| 12/12/2024 | $196.20 | $197.67 (0.75%) | $198.39 | $195.52 | 463,483 | $15.90 B |
| 12/11/2024 | $202.69 | $197.56 (-2.53%) | $203.06 | $197.31 | 579,245 | $15.89 B |
| 12/10/2024 | $203.78 | $201.46 (-1.14%) | $203.78 | $199.94 | 477,619 | $16.21 B |
| 12/09/2024 | $203.36 | $204.04 (0.33%) | $206.45 | $203.24 | 504,939 | $16.41 B |
| 12/06/2024 | $204.53 | $202.50 (-0.99%) | $206.15 | $201.67 | 594,624 | $16.29 B |
| 12/05/2024 | $203.99 | $203.29 (-0.34%) | $204.50 | $201.79 | 491,026 | $16.35 B |
| 12/04/2024 | $203.35 | $204.36 (0.5%) | $205.38 | $202.47 | 409,007 | $16.44 B |
| 12/03/2024 | $206.06 | $205.19 (-0.42%) | $206.06 | $204.18 | 796,422 | $16.51 B |
| 12/02/2024 | $206.61 | $206.14 (-0.23%) | $206.76 | $204.00 | 492,107 | $16.58 B |
| 11/29/2024 | $204.72 | $205.95 (0.6%) | $206.90 | $204.01 | 319,000 | $16.57 B |
| 11/27/2024 | $205.33 | $205.15 (-0.09%) | $207.78 | $204.55 | 460,027 | $16.50 B |
| 11/26/2024 | $207.50 | $204.62 (-1.39%) | $207.74 | $204.44 | 540,000 | $16.46 B |
| 11/25/2024 | $204.48 | $207.94 (1.69%) | $207.99 | $204.15 | 1.07 M | $16.73 B |
| 11/22/2024 | $200.29 | $202.59 (1.15%) | $202.90 | $199.94 | 510,700 | $16.30 B |
| 11/21/2024 | $197.77 | $199.59 (0.92%) | $199.76 | $197.34 | 809,400 | $16.06 B |
| 11/20/2024 | $197.09 | $197.64 (0.28%) | $198.60 | $196.03 | 494,048 | $15.90 B |
| 11/19/2024 | $196.70 | $197.00 (0.15%) | $198.95 | $195.59 | 557,945 | $15.85 B |
| 11/18/2024 | $197.50 | $198.31 (0.41%) | $199.01 | $197.00 | 555,000 | $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 |