Avery Dennison (AVY) Stock Chart & Stock Price History $202.77 -1.59 (-0.78%) (As of 02:09 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Avery Dennison Stock Price Performance 5 Day Performance-1.42%1 Month Performance-1.80%3 Month Performance-7.18%6 Month Performance-10.92%Year-To-Date Performance+0.43%1 Year Performance+5.08% 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. Email Address Nvidia’s Bold Move: Tackling Tech’s $1 Trillion Crisis (Ad)Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …Find out details on these three critical Nvidia partners immediately. AVY Stock Chart for Thursday, December, 5, 2024 AVY Chart by TradingView Avery Dennison Stock 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 Capitalization12/04/2024$205.11$204.35-0.37%$205.38$202.47409,007 shs$16.42 billion12/03/2024$206.07$205.11-0.47%$206.50$204.18796,422 shs$16.48 billion12/02/2024$205.95$206.07+0.06%$206.76$204.02492,107 shs$16.56 billion11/29/2024$205.15$205.89+0.36%$206.90$204.01318,985 shs$16.54 billion11/28/2024$205.19$205.15-0.02%$207.78$204.55460,027 shs$16.48 billion11/27/2024$204.71$205.19+0.23%$207.78$204.55460,027 shs$16.49 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. 11/26/2024$207.90$204.71-1.53%$207.74$204.48539,951 shs$16.45 billion11/25/2024$202.59$207.90+2.62%$207.99$203.931.07 million shs$16.28 billion11/22/2024$199.12$202.59+1.74%$202.90$199.94488,585 shs$16.28 billion11/21/2024$197.64$199.12+0.75%$199.76$197.34594,284 shs$16.00 billion11/20/2024$196.97$197.64+0.34%$198.60$196.03493,930 shs$15.88 billion11/19/2024$198.31$196.97-0.68%$198.95$195.59557,945 shs$15.83 billion11/18/2024$197.73$198.31+0.29%$199.01$197.00499,861 shs$15.93 billion11/15/2024$199.91$197.73-1.09%$200.16$197.24460,247 shs$15.89 billion11/14/2024$202.98$199.91-1.51%$202.96$198.77441,244 shs$16.06 billion11/13/2024$202.50$202.98+0.24%$204.01$202.30438,258 shs$16.31 billion11/12/2024$204.72$202.50-1.08%$205.76$202.45458,394 shs$16.27 billion11/11/2024$205.11$204.72-0.19%$206.21$203.72367,192 shs$16.45 billion11/08/2024$205.45$205.05-0.19%$206.83$204.60376,702 shs$16.48 billion11/07/2024$204.12$205.45+0.65%$208.16$205.20419,463 shs$16.51 billion11/06/2024$206.75$204.12-1.27%$209.83$203.421.08 million shs$16.40 billion11/05/2024$205.57$206.75+0.57%$207.11$204.43322,644 shs$16.61 billion11/04/2024$206.11$205.57-0.26%$208.74$204.64338,701 shs$16.52 billion Related Companies MSA Safety Stock Chart HNI Stock Chart Interface Stock Chart Steelcase Stock Chart Pitney Bowes Stock Chart ACCO Brands Stock Chart NL Industries Stock Chart ARC Document Solutions Stock Chart Kimberly-Clark Stock Chart Ranpak 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 12/5/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredLock in this share price before 12/5When the team that built Zillow into a $16B real estate leader launches a new company, it’s worth paying atten...Pacaso | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredWaveBot: The Automated Trading Tool for This Bull MarketThe 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...Crypto Swap Profits | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredTrump’s Bold Move Could Change the Market ForeverAmerica’s Return to Gold? New economic vision could reshape your entire retirement strategy… Gold Safe Exchange | SponsoredThe Crypto Secret Wall Street Doesn’t Want You to KnowThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...Porter & Company | Sponsored 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. Share Avery Dennison With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Log In 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.
Free AVY Stock Alerts