AVY - Avery Dennison Corp
160.11
-1.910 -1.193%
Share volume: 745,935
Last Updated: 05-12-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$162.02
-1.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $162.59 | $162.59 | $163.25 | $163.25 | $160.02 | $160.02 | $160.11 | $160.11 | 745,935 | $745,935.00 |
| 05-11-2026 | $163.78 | $163.78 | $163.78 | $163.78 | $161.38 | $161.38 | $162.02 | $162.02 | 705,568 | $705,568.00 |
| 05-08-2026 | $166.08 | $166.08 | $166.09 | $166.09 | $163.07 | $163.07 | $163.51 | $163.51 | 539,388 | $539,388.00 |
| 05-07-2026 | $167.00 | $167.00 | $169.07 | $169.07 | $164.48 | $164.48 | $165.53 | $165.53 | 894,994 | $894,994.00 |
| 05-06-2026 | $165.60 | $165.60 | $169.13 | $169.13 | $165.33 | $165.33 | $166.68 | $166.68 | 649,380 | $649,380.00 |
| 05-05-2026 | $160.73 | $160.73 | $163.79 | $163.79 | $159.19 | $159.19 | $161.97 | $161.97 | 633,599 | $633,599.00 |
| 05-04-2026 | $161.93 | $161.93 | $163.78 | $163.78 | $159.63 | $159.63 | $160.46 | $160.46 | 774,279 | $774,279.00 |
| 05-01-2026 | $164.82 | $164.82 | $165.11 | $165.11 | $162.90 | $162.90 | $163.03 | $163.03 | 656,242 | $656,242.00 |
| 04-30-2026 | $163.33 | $163.33 | $167.03 | $167.03 | $162.81 | $162.81 | $163.93 | $163.93 | 794,023 | $794,023.00 |
| 04-29-2026 | $163.99 | $163.99 | $166.00 | $166.00 | $161.55 | $161.55 | $162.95 | $162.95 | 862,883 | $862,883.00 |