AVY - Avery Dennison Corp
167.78
-0.740 -0.441%
Share volume: 698,939
Last Updated: 03-27-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$168.52
-0.74
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $167.32 | $167.32 | $169.59 | $169.59 | $166.47 | $166.47 | $167.78 | $167.78 | 698,939 | $678,048.00 |
| 03-26-2026 | $169.98 | $169.98 | $172.29 | $172.29 | $167.58 | $167.58 | $168.52 | $168.52 | 546,370 | $546,370.00 |
| 03-25-2026 | $168.12 | $168.12 | $171.33 | $171.33 | $166.95 | $166.95 | $170.64 | $170.64 | 797,088 | $797,088.00 |
| 03-24-2026 | $163.20 | $163.20 | $166.72 | $166.72 | $163.01 | $163.01 | $165.92 | $165.92 | 482,508 | $482,508.00 |
| 03-23-2026 | $164.42 | $164.42 | $167.30 | $167.30 | $163.63 | $163.63 | $164.84 | $164.84 | 708,250 | $708,250.00 |
| 03-20-2026 | $163.14 | $163.14 | $164.66 | $164.66 | $160.44 | $160.44 | $161.16 | $161.16 | 997,357 | $997,357.00 |
| 03-19-2026 | $163.78 | $163.78 | $164.93 | $164.93 | $160.62 | $160.62 | $162.99 | $162.99 | 722,199 | $722,199.00 |
| 03-18-2026 | $169.76 | $169.76 | $171.09 | $171.09 | $164.51 | $164.51 | $164.67 | $164.67 | 723,592 | $723,592.00 |
| 03-17-2026 | $173.36 | $173.36 | $174.37 | $174.37 | $170.75 | $170.75 | $171.11 | $171.11 | 514,317 | $514,317.00 |
| 03-16-2026 | $171.79 | $171.79 | $173.42 | $173.42 | $171.72 | $171.72 | $171.95 | $171.95 | 598,448 | $598,448.00 |