AVY - Avery Dennison Corp
166.49
1.510 0.907%
Share volume: 1,107,163
Last Updated: 04-28-2026
Business Supplies/Paper And Allied Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$164.98
1.51
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $167.89 | $167.89 | $173.07 | $173.07 | $166.38 | $166.38 | $166.49 | $166.49 | 1,107,163 | $1,107,163.00 |
| 04-27-2026 | $165.50 | $165.50 | $167.60 | $167.60 | $164.46 | $164.46 | $164.98 | $164.98 | 779,565 | $779,565.00 |
| 04-24-2026 | $166.68 | $166.68 | $167.55 | $167.55 | $165.11 | $165.11 | $165.50 | $165.50 | 464,295 | $464,295.00 |
| 04-23-2026 | $168.10 | $168.10 | $170.14 | $170.14 | $166.38 | $166.38 | $167.43 | $167.43 | 499,345 | $499,345.00 |
| 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 |