Free Trial

Avery Dennison (AVY) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free AVY Stock Alerts
$219.03
+1.87 (+0.86%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Avery Dennison Stock Price Performance

5 Day
Performance
+3.64%
1 Month
Performance
-1.90%
3 Month
Performance
+8.97%
6 Month
Performance
+28.43%
Year-To-Date
Performance
+8.34%
1 Year
Performance
+25.53%
Receive AVY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

AVY Stock Chart for Sunday, April, 28, 2024

AVY Chart by TradingView

Avery Dennison Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$217.09$219.02
+0.89%		$220.61$217.58556,567 shs$17.64 billion
04/25/2024$212.42$217.09
+2.20%		$217.75$211.56672,113 shs$17.48 billion
04/24/2024$211.33$212.42
+0.52%		$224.60$210.54776,341 shs$17.10 billion
04/23/2024$211.77$211.33
-0.21%		$212.24$209.92841,174 shs$17.02 billion
04/22/2024$211.57$211.77
+0.09%		$213.35$210.65422,691 shs$17.05 billion
04/19/2024$209.35$211.57
+1.06%		$212.00$209.32591,485 shs$17.04 billion
04/18/2024$208.92$209.35
+0.21%		$210.95$208.41305,456 shs$16.86 billion
04/17/2024$211.11$208.92
-1.04%		$213.32$208.74431,508 shs$16.82 billion
04/16/2024$211.28$211.11
-0.08%		$212.09$209.38333,589 shs$17.00 billion
04/15/2024$211.23$211.28
+0.02%		$215.49$210.27272,178 shs$17.01 billion
04/12/2024$215.00$211.23
-1.75%		$214.81$211.10424,823 shs$17.01 billion
04/11/2024$215.52$215.00
-0.24%		$216.54$214.52301,480 shs$17.31 billion
04/10/2024$219.61$215.52
-1.86%		$217.98$215.34381,921 shs$17.35 billion
04/09/2024$218.10$219.61
+0.69%		$219.71$217.43293,380 shs$17.68 billion
04/08/2024$218.11$218.10
0.00%		$220.31$217.29322,582 shs$17.56 billion
04/05/2024$217.14$218.11
+0.45%		$218.69$215.88360,949 shs$17.56 billion
04/04/2024$221.23$217.14
-1.85%		$223.92$216.83385,567 shs$17.48 billion
04/03/2024$220.37$221.23
+0.39%		$221.51$219.54358,757 shs$17.81 billion
04/02/2024$223.57$220.37
-1.43%		$222.65$219.71402,886 shs$17.74 billion
04/01/2024$223.25$223.57
+0.14%		$224.38$222.20252,890 shs$18.00 billion
03/29/2024$223.28$223.25
-0.01%		$225.26$223.07316,695 shs$17.98 billion
03/28/2024$224.24$223.28
-0.43%		$225.26$223.07316,695 shs$17.98 billion
03/27/2024$219.41$224.24
+2.20%		$224.24$219.09469,143 shs$18.06 billion
03/26/2024$217.31$219.41
+0.97%		$223.07$217.44643,394 shs$17.67 billion
03/25/2024$215.58$217.31
+0.80%		$217.61$215.60339,201 shs$17.50 billion
03/22/2024$218.63$215.68
-1.35%		$219.20$215.11343,127 shs$17.37 billion
03/21/2024$216.47$218.63
+1.00%		$219.76$216.13283,220 shs$17.60 billion
03/20/2024$215.21$216.47
+0.59%		$217.27$214.20296,999 shs$17.43 billion
03/19/2024$214.47$215.21
+0.35%		$216.22$214.25362,114 shs$17.33 billion
03/18/2024$215.68$214.47
-0.56%		$217.16$214.32340,806 shs$17.27 billion
03/15/2024$215.97$215.68
-0.13%		$217.92$214.16615,265 shs$17.37 billion
03/14/2024$214.83$215.97
+0.53%		$216.47$212.77462,425 shs$17.39 billion
03/13/2024$216.82$214.83
-0.92%		$217.82$214.50453,353 shs$17.30 billion
03/12/2024$215.97$216.82
+0.39%		$216.98$214.37281,619 shs$17.46 billion
03/11/2024$215.73$215.97
+0.11%		$216.63$212.08300,276 shs$17.39 billion
03/08/2024$216.14$215.73
-0.19%		$218.39$215.40360,809 shs$17.37 billion
03/07/2024$214.02$216.14
+0.99%		$216.80$215.23262,841 shs$17.40 billion
03/06/2024$216.17$214.02
-0.99%		$216.99$213.99345,779 shs$17.23 billion
03/05/2024$216.10$216.17
+0.03%		$217.75$215.13417,376 shs$17.40 billion
03/04/2024$216.72$216.10
-0.29%		$219.49$216.04375,104 shs$17.40 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$216.57$216.66
+0.04%		$217.84$215.10255,786 shs$17.44 billion
02/29/2024$214.20$216.57
+1.11%		$216.92$214.581.08 million shs$17.44 billion
02/28/2024$214.13$214.20
+0.03%		$215.14$212.82301,991 shs$17.25 billion
02/27/2024$214.31$214.13
-0.08%		$215.54$213.54318,108 shs$17.24 billion
02/26/2024$214.69$214.31
-0.18%		$214.98$212.96321,962 shs$17.25 billion
02/23/2024$216.42$214.68
-0.81%		$217.53$214.09455,602 shs$17.29 billion
02/22/2024$210.93$216.42
+2.60%		$216.44$211.35572,427 shs$17.43 billion
02/21/2024$209.86$210.93
+0.51%		$211.10$208.73356,816 shs$16.99 billion
02/20/2024$208.83$209.86
+0.49%		$211.53$207.63606,785 shs$16.90 billion
02/19/2024$208.83$208.83$211.71$208.33306,300 shs$16.82 billion
02/16/2024$208.53$208.83
+0.14%		$211.71$208.33305,090 shs$16.82 billion
02/15/2024$206.39$208.53
+1.04%		$208.93$206.68259,777 shs$16.79 billion
02/14/2024$203.85$206.39
+1.25%		$206.46$204.25333,097 shs$16.62 billion
02/13/2024$206.81$203.85
-1.43%		$204.71$201.92345,030 shs$16.42 billion
02/12/2024$204.77$206.81
+1.00%		$208.46$204.75439,045 shs$16.65 billion
02/09/2024$202.97$204.92
+0.96%		$205.15$202.01450,170 shs$16.50 billion
02/08/2024$203.07$202.97
-0.05%		$204.52$200.42347,959 shs$16.35 billion
02/07/2024$198.44$203.07
+2.33%		$203.25$198.78494,375 shs$16.35 billion
02/06/2024$195.94$198.44
+1.28%		$199.07$194.71555,807 shs$15.98 billion
02/05/2024$198.86$195.94
-1.47%		$198.85$195.561.07 million shs$15.78 billion
02/02/2024$199.46$198.86
-0.30%		$199.66$194.78677,817 shs$16.01 billion
02/01/2024$199.45$199.46
+0.01%		$201.66$194.15639,451 shs$16.06 billion
01/31/2024$201.35$199.45
-0.94%		$203.76$194.071.18 million shs$16.06 billion
01/30/2024$199.91$201.35
+0.72%		$202.29$198.54708,725 shs$16.21 billion
01/29/2024$201.00$199.91
-0.54%		$201.00$197.88601,138 shs$16.10 billion

Related Companies:
This page (NYSE:AVY) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace