AVY
Avery Dennison (AVY)
NYSE
$158.71+$1.23 (+0.78%)
Price as of Jun 23, 2026 3:29 PM EDT
  • $12.0B
    Market Cap
  • -10.22%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -0.73%
    Low Price$153.01
    High Price$161.92
  • 3 Months
    -1.66%
    Low Price$153.01
    High Price$175.31
  • 1 Year
    -10.22%
    Low Price$153.01
    High Price$197.45
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
157.74
159.65
156.61
157.48
-0.76%
637,681
06/18/2026
160.60
162.83
157.92
158.68
-0.55%
1,505,774
06/17/2026
160.58
163.78
158.18
159.55
-1.46%
776,846
06/16/2026
160.54
162.97
160.54
161.92
+1.31%
554,367
06/15/2026
161.07
162.03
159.80
159.82
+0.36%
624,932
06/12/2026
160.33
161.30
158.51
159.25
+0.31%
852,467
06/11/2026
155.52
160.19
154.41
158.75
+1.72%
956,854
06/10/2026
160.37
160.39
156.00
156.07
-2.06%
1,078,553
06/09/2026
154.26
159.39
153.71
159.35
+4.14%
964,485
06/08/2026
153.75
154.18
152.42
153.01
-1.40%
495,614
06/05/2026
153.55
156.23
152.73
155.18
+1.26%
588,836
06/04/2026
157.92
158.58
152.55
153.25
-1.69%
456,585
06/03/2026
155.50
157.78
155.30
155.89
-0.10%
740,831
06/03/2026
$1.00 Dividend
06/02/2026
154.44
156.80
153.95
156.04
+1.00%
1,006,819
06/01/2026
156.11
156.55
154.16
154.49
-2.26%
536,979
05/29/2026
159.62
160.46
157.96
158.06
-1.31%
1,074,075
05/28/2026
157.90
160.65
156.88
160.15
+0.41%
559,763
05/27/2026
160.14
162.46
158.37
159.50
+0.45%
687,471
05/26/2026
158.99
159.62
157.57
158.78
+0.09%
626,315
05/22/2026
158.25
159.53
157.39
158.64
+0.48%
468,812
05/21/2026
155.62
158.98
154.01
157.89
+0.37%
623,263
05/20/2026
153.01
157.45
151.71
157.31
+2.63%
808,196
05/19/2026
155.43
156.62
153.10
153.28
-1.64%
571,600
05/18/2026
155.51
158.26
155.12
155.84
+0.40%
548,762
05/15/2026
157.46
158.09
155.03
155.22
-1.82%
646,747
05/14/2026
158.70
159.65
157.43
158.10
+0.23%
577,883
05/13/2026
159.27
160.97
157.27
157.73
-0.86%
705,929
05/12/2026
161.55
162.21
159.00
159.09
-1.18%
771,334
05/11/2026
162.74
162.74
160.35
160.99
-0.91%
705,568
05/08/2026
165.02
165.03
162.03
162.47
-1.22%
539,388
05/07/2026
165.94
167.99
163.43
164.48
-0.69%
894,994
05/06/2026
164.55
168.05
164.28
165.62
+2.91%
649,380
05/05/2026
159.71
162.75
158.18
160.94
+0.94%
633,599
05/04/2026
160.90
162.74
158.61
159.44
-1.58%
774,279
05/01/2026
163.77
164.06
161.86
161.99
-0.55%
656,242
04/30/2026
162.29
165.97
161.77
162.89
+0.60%
794,023
04/29/2026
162.95
164.94
160.52
161.91
-2.13%
862,866
04/28/2026
166.82
171.97
165.32
165.43
+0.92%
1,107,163
04/28/2026
$2.47 Earnings
04/27/2026
164.45
166.53
163.41
163.93
-0.31%
779,565
04/24/2026
165.62
166.48
164.06
164.45
-1.15%
464,295
04/23/2026
167.03
169.06
165.32
166.36
+0.23%
499,345
04/22/2026
169.07
169.86
165.81
165.99
-1.42%
518,092
04/21/2026
171.78
172.24
168.07
168.38
-1.55%
474,010
04/20/2026
170.98
172.65
169.59
171.02
-0.21%
461,530
04/17/2026
166.40
172.78
166.40
171.38
+3.73%
639,431
04/16/2026
166.40
167.81
164.26
165.21
-1.05%
1,005,065
04/15/2026
169.17
169.88
166.58
166.96
-1.65%
501,658
04/14/2026
170.60
170.97
169.02
169.76
-0.80%
403,455
04/13/2026
169.63
171.30
167.09
171.12
+0.62%
559,247
04/10/2026
173.11
173.31
169.43
170.07
-1.52%
634,021
04/09/2026
172.55
174.19
171.38
172.70
-0.86%
450,789
04/08/2026
170.89
174.86
170.19
174.19
+4.66%
571,011
04/07/2026
167.01
168.16
165.14
166.43
-1.09%
564,648
04/06/2026
168.90
170.07
168.23
168.27
-1.24%
639,108
04/02/2026
170.42
172.63
168.54
170.38
-0.94%
468,243
04/01/2026
171.83
175.39
171.71
172.00
+0.24%
550,644
03/31/2026
168.94
171.99
167.29
171.58
+2.69%
820,328
03/30/2026
168.37
171.70
166.03
167.08
+0.22%
597,292
03/27/2026
166.25
168.51
165.41
166.71
-0.44%
698,939
03/26/2026
168.90
171.19
166.51
167.45
-1.24%
546,370
03/25/2026
167.05
170.24
165.88
169.55
+2.84%
797,088
03/24/2026
162.16
165.66
161.97
164.86
+0.66%
482,508
03/23/2026
163.37
166.23
162.59
163.79
+2.28%
708,250
03/20/2026
162.10
163.61
159.42
160.13
-1.12%
997,283
03/19/2026
162.74
163.87
159.60
161.95
-1.02%
722,199
03/18/2026
168.68
170.00
163.46
163.62
-3.76%
723,592
03/17/2026
172.26
173.26
169.66
170.02
-0.49%
514,317
03/16/2026
170.70
172.32
170.63
170.86
+0.69%
598,448
03/13/2026
171.72
172.01
169.11
169.68
-0.14%
752,610
03/12/2026
172.97
172.97
167.96
169.92
-2.03%
898,665
03/11/2026
172.60
174.18
171.33
173.45
+0.15%
704,565
03/10/2026
175.00
176.26
172.55
173.19
-1.23%
918,878
03/09/2026
176.42
176.56
173.26
175.35
-1.76%
742,664
03/06/2026
181.65
181.65
176.90
178.50
-2.23%
486,444
03/05/2026
184.61
185.67
182.03
182.56
-1.85%
817,342
03/04/2026
188.22
188.64
184.98
186.01
-1.32%
617,450
03/04/2026
$0.94 Dividend
03/03/2026
189.16
190.97
185.04
188.49
-2.22%
491,979
03/02/2026
192.77
193.87
190.76
192.77
-0.70%
500,186
02/27/2026
190.88
194.94
190.23
194.14
+1.77%
645,994
02/26/2026
192.72
192.72
190.19
190.77
+0.08%
604,192
02/25/2026
194.78
195.28
189.22
190.62
-2.36%
654,259
02/24/2026
195.23
197.29
193.80
195.23
+0.42%
432,818
02/23/2026
193.41
194.72
191.97
194.40
-0.15%
609,152
02/20/2026
191.51
194.77
189.81
194.70
+1.71%
650,157
02/19/2026
193.10
194.50
190.96
191.42
-0.93%
388,353
02/18/2026
191.84
193.73
190.99
193.21
+0.52%
328,495
02/17/2026
193.50
195.26
190.43
192.20
-0.72%
374,426
02/13/2026
192.99
194.68
191.58
193.59
+0.13%
518,708
02/12/2026
191.53
195.31
191.39
193.35
+1.44%
646,288
02/11/2026
188.69
191.70
187.05
190.61
+1.11%
518,831
02/10/2026
187.75
189.74
186.03
188.52
+0.64%
515,029
02/09/2026
188.58
189.58
187.04
187.33
-1.07%
636,308
02/06/2026
191.40
192.53
188.67
189.35
-0.71%
922,776
02/05/2026
191.19
193.79
188.89
190.71
-0.13%
1,472,020
02/04/2026
183.65
192.09
181.88
190.95
+3.38%
1,654,221
02/04/2026
$2.45 Earnings
02/03/2026
183.33
186.92
183.00
184.72
-0.14%
1,018,109