AVY - Avery Dennison Corp
167.43
0.380 0.227%
Share volume: 499,228
Last Updated: 04-23-2026
Business Supplies/Paper And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$167.05
0.38
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $168.10 | $168.10 | $170.14 | $170.14 | $166.38 | $166.38 | $167.43 | $167.43 | 499,228 | $499,228.00 |
| 04-22-2026 | $170.15 | $170.15 | $170.95 | $170.95 | $166.87 | $166.87 | $167.05 | $167.05 | 518,092 | $518,092.00 |
| 04-21-2026 | $172.88 | $172.88 | $173.34 | $173.34 | $169.15 | $169.15 | $169.46 | $169.46 | 474,306 | $474,306.00 |
| 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 |