Avery Dennison (AVY) Stock Chart & Stock Price History → Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad) Free AVY Stock Alerts $226.30 +1.72 (+0.77%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Avery Dennison Stock Price Performance5 Day Performance+0.55%1 Month Performance+8.10%3 Month Performance+8.37%6 Month Performance+19.13%Year-To-Date Performance+11.94%1 Year Performance+32.32% 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 Email Address Ad InvestorPlaceBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… AVY Stock Chart for Saturday, May, 18, 2024 AVY Chart by TradingView Avery Dennison Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$224.58$226.30+0.77%$226.61$224.021.05 million shs$18.23 billion05/16/2024$226.11$224.58-0.68%$226.89$224.54405,262 shs$18.09 billion05/15/2024$225.74$226.11+0.16%$226.77$225.25262,289 shs$18.21 billion05/14/2024$225.07$225.74+0.30%$226.04$224.01330,210 shs$18.18 billion05/13/2024$225.61$225.07-0.24%$227.30$223.84373,327 shs$18.13 billion05/10/2024$227.51$225.53-0.87%$228.49$225.01382,921 shs$18.17 billion Get the Latest News and Ratings for AVY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$225.10$227.51+1.07%$228.15$224.29417,001 shs$18.33 billion05/08/2024$223.77$225.10+0.59%$225.55$223.35423,239 shs$18.13 billion05/07/2024$222.14$223.77+0.73%$225.26$223.10295,742 shs$18.02 billion05/06/2024$221.55$222.14+0.27%$223.62$220.83451,872 shs$17.89 billion05/03/2024$219.51$221.56+0.93%$222.62$220.50319,977 shs$17.85 billion05/02/2024$217.65$219.51+0.85%$220.50$217.28323,637 shs$17.67 billion05/01/2024$217.28$217.65+0.17%$221.95$216.37432,899 shs$17.53 billion04/30/2024$218.39$217.28-0.51%$219.00$215.46575,354 shs$17.50 billion04/29/2024$219.03$218.39-0.29%$222.23$217.86437,919 shs$17.58 billion04/26/2024$217.09$219.02+0.89%$220.61$217.58556,567 shs$17.64 billion04/25/2024$212.42$217.09+2.20%$217.75$211.56672,113 shs$17.48 billion04/24/2024$211.33$212.42+0.52%$224.60$210.54776,341 shs$17.10 billion04/23/2024$211.77$211.33-0.21%$212.24$209.92841,174 shs$17.02 billion04/22/2024$211.57$211.77+0.09%$213.35$210.65422,691 shs$17.05 billion04/19/2024$209.35$211.57+1.06%$212.00$209.32591,485 shs$17.04 billion04/18/2024$208.92$209.35+0.21%$210.95$208.41305,456 shs$16.86 billion04/17/2024$211.11$208.92-1.04%$213.32$208.74431,508 shs$16.82 billion04/16/2024$211.28$211.11-0.08%$212.09$209.38333,589 shs$17.00 billion04/15/2024$211.23$211.28+0.02%$215.49$210.27272,178 shs$17.01 billion04/12/2024$215.00$211.23-1.75%$214.81$211.10424,823 shs$17.01 billion04/11/2024$215.52$215.00-0.24%$216.54$214.52301,480 shs$17.31 billion04/10/2024$219.61$215.52-1.86%$217.98$215.34381,921 shs$17.35 billion04/09/2024$218.10$219.61+0.69%$219.71$217.43293,380 shs$17.68 billion04/08/2024$218.11$218.100.00%$220.31$217.29322,582 shs$17.56 billion04/05/2024$217.14$218.11+0.45%$218.69$215.88360,949 shs$17.56 billion04/04/2024$221.23$217.14-1.85%$223.92$216.83385,567 shs$17.48 billion04/03/2024$220.37$221.23+0.39%$221.51$219.54358,757 shs$17.81 billion04/02/2024$223.57$220.37-1.43%$222.65$219.71402,886 shs$17.74 billion04/01/2024$223.25$223.57+0.14%$224.38$222.20252,890 shs$18.00 billion03/29/2024$223.28$223.25-0.01%$225.26$223.07316,695 shs$17.98 billion03/28/2024$224.24$223.28-0.43%$225.26$223.07316,695 shs$17.98 billion03/27/2024$219.41$224.24+2.20%$224.24$219.09469,143 shs$18.06 billion03/26/2024$217.31$219.41+0.97%$223.07$217.44643,394 shs$17.67 billion03/25/2024$215.58$217.31+0.80%$217.61$215.60339,201 shs$17.50 billionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/22/2024$218.63$215.68-1.35%$219.20$215.11343,127 shs$17.37 billion03/21/2024$216.47$218.63+1.00%$219.76$216.13283,220 shs$17.60 billion03/20/2024$215.21$216.47+0.59%$217.27$214.20296,999 shs$17.43 billion03/19/2024$214.47$215.21+0.35%$216.22$214.25362,114 shs$17.33 billion03/18/2024$215.68$214.47-0.56%$217.16$214.32340,806 shs$17.27 billion03/15/2024$215.97$215.68-0.13%$217.92$214.16615,265 shs$17.37 billion03/14/2024$214.83$215.97+0.53%$216.47$212.77462,425 shs$17.39 billion03/13/2024$216.82$214.83-0.92%$217.82$214.50453,353 shs$17.30 billion03/12/2024$215.97$216.82+0.39%$216.98$214.37281,619 shs$17.46 billion03/11/2024$215.73$215.97+0.11%$216.63$212.08300,276 shs$17.39 billion03/08/2024$216.14$215.73-0.19%$218.39$215.40360,809 shs$17.37 billion03/07/2024$214.02$216.14+0.99%$216.80$215.23262,841 shs$17.40 billion03/06/2024$216.17$214.02-0.99%$216.99$213.99345,779 shs$17.23 billion03/05/2024$216.10$216.17+0.03%$217.75$215.13417,376 shs$17.40 billion03/04/2024$216.72$216.10-0.29%$219.49$216.04375,104 shs$17.40 billion03/01/2024$216.57$216.66+0.04%$217.84$215.10255,786 shs$17.44 billion02/29/2024$214.20$216.57+1.11%$216.92$214.581.08 million shs$17.44 billion02/28/2024$214.13$214.20+0.03%$215.14$212.82301,991 shs$17.25 billion02/27/2024$214.31$214.13-0.08%$215.54$213.54318,108 shs$17.24 billion02/26/2024$214.69$214.31-0.18%$214.98$212.96321,962 shs$17.25 billion02/23/2024$216.42$214.68-0.81%$217.53$214.09455,602 shs$17.29 billion02/22/2024$210.93$216.42+2.60%$216.44$211.35572,427 shs$17.43 billion02/21/2024$209.86$210.93+0.51%$211.10$208.73356,816 shs$16.99 billion02/20/2024$208.83$209.86+0.49%$211.53$207.63606,785 shs$16.90 billion02/19/2024$208.83$208.83$211.71$208.33306,300 shs$16.82 billion Related Companies: IDEX Stock Chart Zebra Technologies Stock Chart Packaging Co. of America Stock Chart Tenaris Stock Chart Nordson Stock Chart Amcor Stock Chart Hubbell Stock Chart Ball Stock Chart CNH Industrial Stock Chart Stanley Black & Decker Stock Chart Receive AVY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avery Dennison and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVY) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceWhat’s Really Next for America…Porter & Company[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avery Dennison Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.