AVY - Avery Dennison Corp
183.73
-3.470 -1.889%
Share volume: 719,304
Last Updated: 03-05-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$187.20
-3.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $185.79 | $185.79 | $186.86 | $186.86 | $183.20 | $183.20 | $183.73 | $183.73 | 719,304 | $719,304.00 |
| 03-04-2026 | $189.43 | $189.43 | $189.85 | $189.85 | $186.17 | $186.17 | $187.20 | $187.20 | 617,450 | $617,450.00 |
| 03-03-2026 | $191.32 | $190.38 | $193.15 | $192.19 | $187.15 | $186.23 | $190.64 | $189.70 | 491,979 | $491,979.00 |
| 03-02-2026 | $194.97 | $194.01 | $196.08 | $195.11 | $192.94 | $191.98 | $194.97 | $194.01 | 500,186 | $500,186.00 |
| 02-27-2026 | $193.06 | $193.06 | $197.16 | $197.16 | $192.40 | $192.40 | $196.35 | $196.35 | 645,994 | $645,994.00 |
| 02-26-2026 | $194.92 | $194.92 | $194.92 | $194.92 | $192.36 | $192.36 | $192.94 | $192.94 | 604,192 | $604,192.00 |
| 02-25-2026 | $197.00 | $197.00 | $197.51 | $197.51 | $191.38 | $191.38 | $192.79 | $192.79 | 654,259 | $654,259.00 |
| 02-24-2026 | $197.45 | $197.45 | $199.54 | $199.54 | $196.01 | $196.01 | $197.45 | $197.45 | 432,818 | $432,818.00 |
| 02-23-2026 | $195.61 | $195.61 | $196.94 | $196.94 | $194.16 | $194.16 | $196.62 | $196.62 | 609,152 | $609,152.00 |
| 02-20-2026 | $193.69 | $193.69 | $196.99 | $196.99 | $191.97 | $191.97 | $196.92 | $196.92 | 650,157 | $650,157.00 |