Avery Dennison (AVY) Stock Chart & Stock Price History → AI Cracks Open Largest Untapped Energy Reserve on Earth (From Banyan Hill Publishing) (Ad) Free AVY Stock Alerts $214.47 -1.21 (-0.56%) (As of 03/18/2024 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-0.69%1 Month Performance+2.70%3 Month Performance+6.98%6 Month Performance+17.68%Year-To-Date Performance+6.09%1 Year Performance+28.83% 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 Porter & CompanyMy next big prediction isn’t a predictionI believe this could change your life forever. I’m talking about transforming everything for you, financially. You see, a rare market anomaly has emerged that I believe is going to make some people very wealthy. Almost nobody in the mainstream media or Wall Street has connected the dots on what’s going on, but that ignorance won’t last for long. When they wake up to this situation, billions of dollars will flood in.Click here now to sign up AVY Stock Chart for Tuesday, March, 19, 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 Capitalization03/18/2024$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 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. 03/08/2024$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 billion02/16/2024$208.53$208.83+0.14%$211.71$208.33305,090 shs$16.82 billion02/15/2024$206.39$208.53+1.04%$208.93$206.68259,777 shs$16.79 billion02/14/2024$203.85$206.39+1.25%$206.46$204.25333,097 shs$16.62 billion02/13/2024$206.81$203.85-1.43%$204.71$201.92345,030 shs$16.42 billion02/12/2024$204.77$206.81+1.00%$208.46$204.75439,045 shs$16.65 billion02/09/2024$202.97$204.92+0.96%$205.15$202.01450,170 shs$16.50 billion02/08/2024$203.07$202.97-0.05%$204.52$200.42347,959 shs$16.35 billion02/07/2024$198.44$203.07+2.33%$203.25$198.78494,375 shs$16.35 billion02/06/2024$195.94$198.44+1.28%$199.07$194.71555,807 shs$15.98 billion02/05/2024$198.86$195.94-1.47%$198.85$195.561.07 million shs$15.78 billion02/02/2024$199.46$198.86-0.30%$199.66$194.78677,817 shs$16.01 billion02/01/2024$199.45$199.46+0.01%$201.66$194.15639,451 shs$16.06 billion01/31/2024$201.35$199.45-0.94%$203.76$194.071.18 million shs$16.06 billion01/30/2024$199.91$201.35+0.72%$202.29$198.54708,725 shs$16.21 billion01/29/2024$201.00$199.91-0.54%$201.00$197.88601,138 shs$16.10 billion01/26/2024$200.41$201.00+0.29%$201.59$199.59398,420 shs$16.19 billion01/25/2024$198.44$200.41+0.99%$202.98$199.38392,258 shs$16.14 billion01/24/2024$201.03$198.44-1.29%$203.17$198.43319,079 shs$15.98 billion01/23/2024$202.08$201.03-0.52%$204.51$200.37405,673 shs$16.19 billionDid you make $29,000 two days with AI options trades? (Ad)What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy01/22/2024$200.60$202.08+0.74%$202.62$200.63337,249 shs$16.27 billion01/19/2024$198.46$200.60+1.08%$200.71$197.45342,746 shs$16.15 billion01/18/2024$196.37$198.46+1.06%$198.61$195.59274,187 shs$15.98 billion01/17/2024$196.18$196.37+0.10%$196.54$195.00303,082 shs$15.81 billion01/16/2024$197.12$196.18-0.48%$196.45$194.03328,518 shs$15.80 billion01/15/2024$197.12$197.12$198.34$195.30273,100 shs$15.87 billion01/12/2024$196.72$197.09+0.19%$198.20$195.30273,138 shs$15.87 billion01/11/2024$196.08$196.72+0.33%$196.83$194.15310,767 shs$15.84 billion01/10/2024$195.40$196.08+0.35%$196.21$194.48348,938 shs$15.79 billion01/09/2024$195.39$195.40+0.01%$195.52$193.49428,618 shs$15.74 billion01/08/2024$196.09$195.39-0.36%$196.53$194.34537,350 shs$15.73 billion01/05/2024$195.68$196.09+0.21%$197.27$194.74483,500 shs$15.79 billion01/04/2024$196.74$195.68-0.54%$197.26$195.28604,073 shs$15.76 billion01/03/2024$199.64$196.74-1.46%$199.34$193.53475,901 shs$15.84 billion01/02/2024$202.16$199.64-1.25%$201.02$197.64434,798 shs$16.08 billion01/01/2024$202.16$202.16$203.29$201.25214,600 shs$16.28 billion12/29/2023$202.78$202.16-0.31%$203.10$201.44214,649 shs$16.28 billion12/28/2023$202.75$202.78+0.01%$202.98$201.56178,480 shs$16.33 billion12/27/2023$201.90$202.75+0.42%$203.31$201.43185,706 shs$16.33 billion12/26/2023$201.60$201.90+0.15%$202.42$200.74202,874 shs$16.26 billion12/25/2023$201.60$201.60$202.74$196.24325,000 shs$16.24 billion12/22/2023$202.74$201.60-0.56%$202.74$196.24322,183 shs$16.24 billion12/21/2023$201.15$202.74+0.79%$203.70$201.41303,417 shs$16.33 billion12/20/2023$200.48$201.15+0.33%$202.58$199.95631,740 shs$16.20 billion12/19/2023$198.95$200.48+0.77%$201.03$199.44282,206 shs$16.14 billion12/18/2023$197.78$198.95+0.59%$199.56$197.00374,014 shs$16.02 billion Related Companies: Packaging Co. of America Stock Chart IDEX Stock Chart Graco Stock Chart Nordson Stock Chart CNH Industrial Stock Chart Zebra Technologies Stock Chart Lincoln Electric Stock Chart Ball Stock Chart Stanley Black & Decker Stock Chart Amcor 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 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Companytop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders Agency 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.