S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Stock market today: World shares mostly lower as Congress averts a US government shutdown
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Bank of Japan survey shows manufacturers optimistic about economy
Federal student loan payments are starting again. Here's what you need to know
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Facing increasing pressure from customers, some miners are switching to renewable energy
Grant program for Black women entrepreneurs blocked by federal appeals court
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
The death toll in a collapsed gold mine in Zimbabwe expected to rise to 13, vice president says
UK Treasury chief says he'll hike the minimum wage but rules out tax cuts while inflation stays high
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Stock market today: World shares mostly lower as Congress averts a US government shutdown
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Bank of Japan survey shows manufacturers optimistic about economy
Federal student loan payments are starting again. Here's what you need to know
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Facing increasing pressure from customers, some miners are switching to renewable energy
Grant program for Black women entrepreneurs blocked by federal appeals court
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
The death toll in a collapsed gold mine in Zimbabwe expected to rise to 13, vice president says
UK Treasury chief says he'll hike the minimum wage but rules out tax cuts while inflation stays high
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Stock market today: World shares mostly lower as Congress averts a US government shutdown
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Bank of Japan survey shows manufacturers optimistic about economy
Federal student loan payments are starting again. Here's what you need to know
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Facing increasing pressure from customers, some miners are switching to renewable energy
Grant program for Black women entrepreneurs blocked by federal appeals court
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
The death toll in a collapsed gold mine in Zimbabwe expected to rise to 13, vice president says
UK Treasury chief says he'll hike the minimum wage but rules out tax cuts while inflation stays high
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Stock market today: World shares mostly lower as Congress averts a US government shutdown
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Bank of Japan survey shows manufacturers optimistic about economy
Federal student loan payments are starting again. Here's what you need to know
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
Facing increasing pressure from customers, some miners are switching to renewable energy
Grant program for Black women entrepreneurs blocked by federal appeals court
How is This "Hidden Gem" Thriving in a Turbulent Market? (Ad)
The death toll in a collapsed gold mine in Zimbabwe expected to rise to 13, vice president says
UK Treasury chief says he'll hike the minimum wage but rules out tax cuts while inflation stays high
NYSE:AVY

Avery Dennison (AVY) Stock Chart & Stock Price History

$182.67
-0.87 (-0.47%)
(As of 09/29/2023 08:52 PM ET)
Compare
Today's Range
$182.39
▼
$186.92
50-Day Range
$174.66
▼
$189.02
52-Week Range
$157.28
▼
$195.95
Volume
516,600 shs
Average Volume
532,188 shs
Market Capitalization
$14.72 billion
P/E Ratio
26.32
Dividend Yield
1.77%
Price Target
$207.67
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Avery Dennison Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
-3.36%
3 Month
Performance
+6.33%
6 Month
Performance
+2.09%
Year-To-Date
Performance
+0.92%
1 Year
Performance
+12.27%
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


AVY Stock Chart for Monday, October, 2, 2023

AVY Chart by TradingView

Avery Dennison Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$183.55$182.75
-0.44%		$186.92$182.39516,691 shs$14.73 billion
09/28/2023$182.03$183.55
+0.84%		$183.94$181.67447,255 shs$14.79 billion
09/27/2023$182.54$182.03
-0.28%		$184.32$181.48539,743 shs$14.67 billion
09/26/2023$185.04$182.54
-1.35%		$185.39$182.54613,218 shs$14.71 billion
09/25/2023$180.86$185.04
+2.31%		$185.35$181.46516,910 shs$14.91 billion
09/22/2023$180.06$180.86
+0.45%		$182.63$180.46452,567 shs$14.57 billion
09/21/2023$183.67$180.06
-1.97%		$183.34$180.02587,827 shs$14.51 billion
09/20/2023$182.25$183.67
+0.78%		$186.90$183.16492,141 shs$14.80 billion
09/19/2023$181.88$182.25
+0.20%		$182.36$179.41546,605 shs$14.69 billion
09/18/2023$180.56$181.88
+0.73%		$182.32$179.58448,814 shs$14.66 billion
09/15/2023$182.91$180.56
-1.28%		$182.90$180.07733,783 shs$14.55 billion
09/14/2023$181.27$182.91
+0.90%		$183.58$181.68484,029 shs$14.74 billion
09/13/2023$181.88$181.27
-0.34%		$182.64$180.39344,878 shs$14.61 billion
09/12/2023$181.04$181.88
+0.46%		$181.96$180.33300,971 shs$14.66 billion
09/11/2023$181.06$181.04
-0.01%		$182.72$179.88262,798 shs$14.59 billion
09/08/2023$182.41$181.11
-0.71%		$183.13$180.55339,313 shs$14.59 billion
09/07/2023$183.45$182.41
-0.57%		$184.00$181.10410,527 shs$14.70 billion
09/06/2023$184.06$183.45
-0.33%		$185.53$182.92327,125 shs$14.78 billion
09/05/2023$189.02$184.06
-2.62%		$187.30$183.98412,060 shs$14.83 billion
09/04/2023$189.02$189.02$192.31$188.76391,200 shs$15.23 billion
09/01/2023$188.38$188.98
+0.32%		$192.31$188.76391,269 shs$15.23 billion
08/31/2023$187.76$188.38
+0.33%		$189.39$187.03364,633 shs$15.18 billion
08/30/2023$187.52$187.76
+0.13%		$188.45$187.19288,667 shs$15.13 billion
08/29/2023$186.06$187.52
+0.78%		$187.77$185.68337,718 shs$15.11 billion
08/28/2023$184.36$186.06
+0.92%		$187.94$185.41335,021 shs$14.99 billion
08/25/2023$181.58$184.39
+1.55%		$185.37$181.60557,151 shs$14.86 billion
08/24/2023$181.97$181.58
-0.21%		$185.15$181.51523,703 shs$14.63 billion
08/23/2023$176.62$181.97
+3.03%		$183.46$179.97665,978 shs$14.66 billion
08/22/2023$177.59$176.62
-0.55%		$179.45$176.01364,050 shs$14.23 billion
08/21/2023$177.15$177.59
+0.25%		$178.04$176.40214,289 shs$14.31 billion
08/18/2023$177.31$177.15
-0.09%		$177.76$176.55379,073 shs$14.27 billion
08/17/2023$178.29$177.31
-0.55%		$181.32$176.96398,952 shs$14.29 billion
08/16/2023$180.29$178.29
-1.11%		$180.80$178.29356,169 shs$14.37 billion
08/15/2023$184.23$180.29
-2.14%		$184.03$180.06261,006 shs$14.53 billion
08/14/2023$184.96$184.23
-0.40%		$184.98$183.53288,137 shs$14.84 billion
08/11/2023$184.69$184.96
+0.15%		$185.34$183.57293,534 shs$14.90 billion
08/10/2023$183.62$184.69
+0.58%		$187.11$184.37304,608 shs$14.88 billion
08/09/2023$184.58$183.62
-0.52%		$186.24$183.55331,700 shs$14.80 billion
08/08/2023$186.88$184.58
-1.23%		$186.06$183.32359,561 shs$14.87 billion
08/07/2023$185.02$186.88
+1.01%		$188.13$184.80585,950 shs$15.06 billion
08/04/2023$185.16$185.02
-0.08%		$188.19$184.88425,247 shs$14.91 billion
08/03/2023$185.15$185.16
+0.01%		$188.83$183.56679,117 shs$14.95 billion
08/02/2023$185.35$185.15
-0.11%		$187.26$183.44652,910 shs$14.95 billion
08/01/2023$184.00$185.35
+0.73%		$186.24$182.02646,206 shs$14.96 billion
07/31/2023$184.60$184.00
-0.33%		$188.25$183.03595,802 shs$14.85 billion
07/28/2023$183.54$184.64
+0.60%		$187.39$183.50893,564 shs$14.91 billion
07/27/2023$180.66$183.54
+1.59%		$185.88$181.441.03 million shs$14.82 billion
07/26/2023$174.66$180.66
+3.44%		$181.34$173.271.29 million shs$14.58 billion
07/25/2023$177.61$174.66
-1.66%		$175.61$166.621.85 million shs$14.10 billion
07/24/2023$178.37$177.61
-0.43%		$179.31$176.75586,898 shs$14.34 billion
07/21/2023$176.97$178.00
+0.58%		$178.82$174.78483,831 shs$14.37 billion
07/20/2023$177.42$176.97
-0.25%		$177.77$175.74441,525 shs$14.29 billion
07/19/2023$177.38$177.42
+0.02%		$178.06$176.45483,923 shs$14.32 billion
07/18/2023$176.78$177.38
+0.34%		$178.11$175.98596,199 shs$14.32 billion
07/17/2023$178.42$176.78
-0.92%		$178.88$176.24496,382 shs$14.27 billion
07/14/2023$179.86$178.42
-0.80%		$180.25$176.85317,999 shs$14.40 billion
07/13/2023$177.92$179.86
+1.09%		$180.44$178.27518,671 shs$14.52 billion
07/12/2023$176.93$177.92
+0.56%		$180.94$177.51709,405 shs$14.36 billion
07/11/2023$173.27$176.93
+2.11%		$177.04$173.58596,061 shs$14.28 billion
07/10/2023$171.65$173.27
+0.94%		$174.45$169.34506,907 shs$13.99 billion
07/07/2023$169.67$171.68
+1.18%		$172.90$169.46578,907 shs$13.86 billion
07/06/2023$168.63$169.67
+0.62%		$169.84$166.87442,291 shs$13.70 billion
07/05/2023$173.48$168.63
-2.80%		$170.88$167.96589,083 shs$13.61 billion
07/04/2023$173.48$173.48$173.60$171.60258,955 shs$14.01 billion
07/03/2023$171.80$173.48
+0.98%		$173.60$171.60258,953 shs$14.01 billion

Related Companies:
This page (NYSE:AVY) was last updated on 10/2/2023 by MarketBeat.com Staff

My Account -