AVY - Avery Dennison Corp
174.56
0.260 0.149%
Share volume: 704,550
Last Updated: 03-11-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$174.30
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $173.71 | $173.71 | $175.30 | $175.30 | $172.43 | $172.43 | $174.56 | $174.56 | 704,550 | $704,550.00 |
| 03-10-2026 | $176.12 | $176.12 | $177.39 | $177.39 | $173.66 | $173.66 | $174.30 | $174.30 | 918,878 | $918,878.00 |
| 03-09-2026 | $177.55 | $177.55 | $177.69 | $177.69 | $174.38 | $174.38 | $176.47 | $176.47 | 742,664 | $742,664.00 |
| 03-06-2026 | $182.82 | $182.82 | $182.82 | $182.82 | $178.03 | $178.03 | $179.64 | $179.64 | 486,444 | $486,444.00 |
| 03-05-2026 | $185.79 | $185.79 | $186.86 | $186.86 | $183.20 | $183.20 | $183.73 | $183.73 | 817,342 | $817,342.00 |
| 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 |