QQQ   273.53 (+2.35%)
AAPL   142.45 (+3.08%)
MSFT   240.74 (+3.37%)
META   138.61 (+2.16%)
GOOGL   98.64 (+3.13%)
AMZN   115.88 (+2.55%)
TSLA   242.40 (-8.61%)
NVDA   125.12 (+3.07%)
NIO   15.49 (-1.78%)
BABA   80.45 (+0.58%)
AMD   66.11 (+4.34%)
T   15.90 (+3.65%)
MU   51.72 (+3.23%)
CGC   2.91 (+6.59%)
F   11.47 (+2.41%)
GE   63.60 (+2.73%)
DIS   97.13 (+2.97%)
AMC   6.88 (-1.29%)
PYPL   87.18 (+1.29%)
PFE   44.14 (+0.87%)
NFLX   239.04 (+1.53%)
QQQ   273.53 (+2.35%)
AAPL   142.45 (+3.08%)
MSFT   240.74 (+3.37%)
META   138.61 (+2.16%)
GOOGL   98.64 (+3.13%)
AMZN   115.88 (+2.55%)
TSLA   242.40 (-8.61%)
NVDA   125.12 (+3.07%)
NIO   15.49 (-1.78%)
BABA   80.45 (+0.58%)
AMD   66.11 (+4.34%)
T   15.90 (+3.65%)
MU   51.72 (+3.23%)
CGC   2.91 (+6.59%)
F   11.47 (+2.41%)
GE   63.60 (+2.73%)
DIS   97.13 (+2.97%)
AMC   6.88 (-1.29%)
PYPL   87.18 (+1.29%)
PFE   44.14 (+0.87%)
NFLX   239.04 (+1.53%)
QQQ   273.53 (+2.35%)
AAPL   142.45 (+3.08%)
MSFT   240.74 (+3.37%)
META   138.61 (+2.16%)
GOOGL   98.64 (+3.13%)
AMZN   115.88 (+2.55%)
TSLA   242.40 (-8.61%)
NVDA   125.12 (+3.07%)
NIO   15.49 (-1.78%)
BABA   80.45 (+0.58%)
AMD   66.11 (+4.34%)
T   15.90 (+3.65%)
MU   51.72 (+3.23%)
CGC   2.91 (+6.59%)
F   11.47 (+2.41%)
GE   63.60 (+2.73%)
DIS   97.13 (+2.97%)
AMC   6.88 (-1.29%)
PYPL   87.18 (+1.29%)
PFE   44.14 (+0.87%)
NFLX   239.04 (+1.53%)
QQQ   273.53 (+2.35%)
AAPL   142.45 (+3.08%)
MSFT   240.74 (+3.37%)
META   138.61 (+2.16%)
GOOGL   98.64 (+3.13%)
AMZN   115.88 (+2.55%)
TSLA   242.40 (-8.61%)
NVDA   125.12 (+3.07%)
NIO   15.49 (-1.78%)
BABA   80.45 (+0.58%)
AMD   66.11 (+4.34%)
T   15.90 (+3.65%)
MU   51.72 (+3.23%)
CGC   2.91 (+6.59%)
F   11.47 (+2.41%)
GE   63.60 (+2.73%)
DIS   97.13 (+2.97%)
AMC   6.88 (-1.29%)
PYPL   87.18 (+1.29%)
PFE   44.14 (+0.87%)
NFLX   239.04 (+1.53%)
NYSE:AVY

Avery Dennison - AVY Stock Chart & Stock Price History

$168.10
+5.40 (+3.32%)
(As of 10/3/2022 12:00 AM ET)
Add
Compare
Today's Range
$163.35
$169.21
50-Day Range
$162.70
$204.12
52-Week Range
$151.62
$229.24
Volume
823,712 shs
Average Volume
554,899 shs
Market Capitalization
$13.66 billion
P/E Ratio
18.37
Dividend Yield
1.84%
Price Target
$205.57

Avery Dennison Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-10.03%
3 Month
Performance
+1.48%
Year-To-Date
Performance
-22.95%
1 Year
Performance
-20.41%

AVY Stock Chart for Monday, October, 3, 2022

Avery Dennison Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/30/2022$163.60$162.70
-0.55%
$165.90$162.24519,410 shs$13.22 billion
09/29/2022$166.66$163.60
-1.84%
$164.49$161.43411,836 shs$13.29 billion
09/28/2022$163.00$166.66
+2.25%
$167.44$162.15549,422 shs$13.54 billion
09/27/2022$163.67$163.00
-0.41%
$167.30$161.27375,681 shs$13.24 billion
09/26/2022$165.62$163.67
-1.18%
$166.30$162.52392,568 shs$13.30 billion
09/23/2022$168.91$165.62
-1.95%
$168.65$163.02681,280 shs$13.46 billion
09/22/2022$172.94$168.91
-2.33%
$172.68$168.86343,870 shs$13.72 billion
09/21/2022$175.83$172.94
-1.64%
$178.97$172.91352,849 shs$14.05 billion
09/20/2022$179.24$175.83
-1.90%
$176.91$173.95273,334 shs$14.29 billion
09/19/2022$173.37$179.24
+3.39%
$179.88$172.42389,255 shs$14.56 billion
09/16/2022$179.36$173.37
-3.34%
$175.37$170.21945,176 shs$14.09 billion
09/15/2022$180.19$179.36
-0.46%
$183.29$178.98631,669 shs$14.57 billion
09/14/2022$184.67$180.19
-2.43%
$185.08$178.33524,121 shs$14.64 billion
09/13/2022$192.05$184.67
-3.84%
$188.63$184.30367,591 shs$15.01 billion
09/12/2022$191.05$192.05
+0.52%
$193.50$191.44503,242 shs$15.61 billion
09/09/2022$189.05$191.05
+1.06%
$191.84$189.47468,736 shs$15.52 billion
09/08/2022$188.67$189.05
+0.20%
$189.58$186.04286,853 shs$15.36 billion
09/07/2022$183.53$188.67
+2.80%
$189.04$182.59324,990 shs$15.33 billion
09/06/2022$185.48$183.53
-1.05%
$186.88$183.05323,651 shs$14.91 billion
09/05/2022$185.48$185.48$189.16$184.6621,898 shs$15.07 billion
09/02/2022$185.51$185.48
-0.02%
$189.22$184.70430,624 shs$15.07 billion
09/01/2022$183.62$185.51
+1.03%
$186.01$181.86402,115 shs$15.07 billion
08/31/2022$184.15$183.62
-0.29%
$185.59$182.99459,766 shs$14.92 billion
08/30/2022$185.99$184.15
-0.99%
$187.18$182.50445,339 shs$14.96 billion
08/29/2022$188.78$185.99
-1.48%
$188.33$185.98294,681 shs$15.11 billion
08/26/2022$195.70$188.78
-3.54%
$196.04$188.32280,385 shs$15.34 billion
08/25/2022$193.72$195.70
+1.02%
$196.34$194.23231,195 shs$15.90 billion
08/24/2022$193.49$193.72
+0.12%
$195.11$192.58196,439 shs$15.74 billion
08/23/2022$194.37$193.49
-0.45%
$195.61$192.73219,113 shs$15.72 billion
08/22/2022$197.05$194.37
-1.36%
$195.57$193.68217,544 shs$15.79 billion
08/19/2022$199.50$197.05
-1.23%
$199.92$195.10343,254 shs$16.01 billion
08/18/2022$200.95$199.50
-0.72%
$201.00$199.08434,200 shs$16.21 billion
08/17/2022$204.12$200.95
-1.55%
$203.64$200.73349,339 shs$16.33 billion
08/16/2022$201.18$204.12
+1.46%
$204.37$200.10223,984 shs$16.59 billion
08/15/2022$202.47$201.18
-0.64%
$202.63$200.63285,626 shs$16.35 billion
08/12/2022$198.76$202.47
+1.87%
$202.63$198.99286,333 shs$16.45 billion
08/11/2022$197.31$198.76
+0.73%
$200.68$198.25396,063 shs$16.15 billion
08/10/2022$193.68$197.31
+1.87%
$200.05$196.71382,103 shs$16.03 billion
08/09/2022$197.10$193.68
-1.74%
$197.49$193.33376,463 shs$15.74 billion
08/08/2022$193.29$197.10
+1.97%
$197.78$195.00505,229 shs$16.02 billion
08/05/2022$193.53$193.29
-0.12%
$193.90$191.24364,695 shs$15.79 billion
08/04/2022$193.12$193.53
+0.21%
$194.29$192.02380,752 shs$15.81 billion
08/03/2022$190.47$193.12
+1.39%
$193.54$189.38526,484 shs$15.78 billion
08/02/2022$190.43$190.47
+0.02%
$192.87$188.23710,813 shs$15.56 billion
08/01/2022$190.46$190.43
-0.02%
$191.37$187.90427,265 shs$15.56 billion
07/29/2022$189.14$190.46
+0.70%
$190.62$186.84595,430 shs$15.56 billion
07/28/2022$184.19$189.14
+2.69%
$189.22$185.37470,413 shs$15.46 billion
07/27/2022$171.76$184.19
+7.24%
$185.85$174.62918,217 shs$15.05 billion
07/26/2022$174.78$171.76
-1.73%
$173.66$170.65706,247 shs$14.04 billion
07/25/2022$175.30$174.78
-0.30%
$175.43$173.28345,756 shs$14.28 billion
07/22/2022$176.03$175.30
-0.41%
$177.12$173.91332,440 shs$14.32 billion
07/21/2022$173.32$176.03
+1.56%
$176.18$172.97339,219 shs$14.38 billion
07/20/2022$171.65$173.32
+0.97%
$173.80$171.10369,318 shs$14.16 billion
07/19/2022$165.26$171.65
+3.87%
$171.96$167.20437,286 shs$14.03 billion
07/18/2022$167.01$165.26
-1.05%
$168.93$164.78339,597 shs$13.50 billion
07/15/2022$164.03$167.01
+1.82%
$168.74$165.02383,106 shs$13.65 billion
07/14/2022$163.05$164.03
+0.60%
$164.20$159.63295,055 shs$13.40 billion
07/13/2022$166.03$163.05
-1.79%
$165.11$162.53387,208 shs$13.32 billion
07/12/2022$163.75$166.03
+1.39%
$168.22$163.23362,292 shs$13.57 billion
07/11/2022$164.95$163.75
-0.73%
$166.22$163.06511,771 shs$13.38 billion
07/08/2022$167.16$164.95
-1.32%
$167.24$164.94372,349 shs$13.48 billion
07/07/2022$165.73$167.16
+0.86%
$168.02$163.78390,857 shs$13.66 billion
07/06/2022$163.11$165.73
+1.61%
$166.89$163.05543,572 shs$13.54 billion
07/05/2022$164.44$163.11
-0.81%
$163.19$160.05502,385 shs$13.33 billion
07/04/2022$164.44$164.44$164.87$160.4316,307 shs$13.44 billion
This page (NYSE:AVY) was last updated on 10/3/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.