AVY - Avery Dennison Corp
169.46
-2.660 -1.570%
Share volume: 474,291
Last Updated: 04-21-2026
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$172.12
-2.66
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $172.88 | $172.88 | $173.34 | $173.34 | $169.15 | $169.15 | $169.46 | $169.46 | 474,291 | $474,291.00 |
| 04-20-2026 | $172.08 | $172.08 | $173.76 | $173.76 | $170.68 | $170.68 | $172.12 | $172.12 | 461,530 | $461,530.00 |
| 04-17-2026 | $167.47 | $167.47 | $173.89 | $173.89 | $167.47 | $167.47 | $172.48 | $172.48 | 639,431 | $639,431.00 |
| 04-16-2026 | $167.47 | $167.47 | $168.89 | $168.89 | $165.31 | $165.31 | $166.27 | $166.27 | 1,005,065 | $1,005,065.00 |
| 04-15-2026 | $170.25 | $170.25 | $170.97 | $170.97 | $167.65 | $167.65 | $168.03 | $168.03 | 501,658 | $501,658.00 |
| 04-14-2026 | $171.69 | $171.69 | $172.07 | $172.07 | $170.11 | $170.11 | $170.85 | $170.85 | 403,455 | $403,455.00 |
| 04-13-2026 | $170.72 | $170.72 | $172.40 | $172.40 | $168.16 | $168.16 | $172.22 | $172.22 | 559,271 | $559,271.00 |
| 04-10-2026 | $174.22 | $174.22 | $174.42 | $174.42 | $170.52 | $170.52 | $171.16 | $171.16 | 634,021 | $634,021.00 |
| 04-09-2026 | $173.66 | $173.66 | $175.31 | $175.31 | $172.48 | $172.48 | $173.81 | $173.81 | 450,832 | $450,832.00 |
| 04-08-2026 | $171.99 | $171.99 | $175.98 | $175.98 | $171.28 | $171.28 | $175.31 | $175.31 | 571,011 | $571,011.00 |