Free Trial

Avery Dennison (AVY) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free AVY Stock Alerts
$212.42
+1.09 (+0.52%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Avery Dennison Stock Price Performance

5 Day
Performance
+0.40%
1 Month
Performance
-1.47%
3 Month
Performance
+7.04%
6 Month
Performance
+22.74%
Year-To-Date
Performance
+5.08%
1 Year
Performance
+18.59%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AVY Stock Chart for Wednesday, April, 24, 2024

AVY Chart by TradingView

Avery Dennison Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
01/26/2024$200.41$201.00
+0.29%		$201.59$199.59398,420 shs$16.19 billion
01/25/2024$198.44$200.41
+0.99%		$202.98$199.38392,258 shs$16.14 billion
01/24/2024$201.03$198.44
-1.29%		$203.17$198.43319,079 shs$15.98 billion
01/23/2024$202.08$201.03
-0.52%		$204.51$200.37405,673 shs$16.19 billion

Related Companies:
This page (NYSE:AVY) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals