Avery Dennison Corporation
169.79USD
-0.9100 (-0.53%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 170.70 | 932,600 |
| Fr 09/04/26 | 175.06 | 774,400 |
| Th 09/03/26 | 173.03 | 814,000 |
| We 09/02/26 | 174.42 | 904,200 |
| Tu 09/01/26 | 173.07 | 842,009 |
| Mo 08/31/26 | 174.11 | 7,272,127 |
| Fr 08/28/26 | 177.75 | 753,240 |
| Th 08/27/26 | 178.34 | 518,768 |
| We 08/26/26 | 182.33 | 787,847 |
| Tu 08/25/26 | 179.95 | 692,790 |
| Mo 08/24/26 | 183.69 | 646,498 |
| Fr 08/21/26 | 183.71 | 478,100 |
| Th 08/20/26 | 182.68 | 554,800 |
| We 08/19/26 | 183.16 | 627,900 |
| Tu 08/18/26 | 177.71 | 671,900 |
| Mo 08/17/26 | 176.62 | 721,200 |
| Fr 08/14/26 | 178.93 | 702,600 |
| Th 08/13/26 | 180.01 | 1,030,300 |
| We 08/12/26 | 181.03 | 755,100 |
| Tu 08/11/26 | 179.73 | 668,100 |
| Mo 08/10/26 | 178.35 | 731,000 |
| Fr 08/07/26 | 177.18 | 664,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 173.99 | 785,900 |
| We 08/05/26 | 175.58 | 822,500 |
| Tu 08/04/26 | 173.30 | 895,800 |
| Mo 08/03/26 | 172.27 | 888,100 |
| Fr 07/31/26 | 169.73 | 1,336,800 |
| Th 07/30/26 | 174.82 | 2,072,600 |
| We 07/29/26 | 167.14 | 1,052,100 |
| Tu 07/28/26 | 169.13 | 969,800 |
| Mo 07/27/26 | 163.03 | 788,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 164.35 | 516,500 |
| Mo 07/06/26 | 166.04 | 608,700 |
| Th 07/02/26 | 166.97 | 658,100 |
| We 07/01/26 | 163.12 | 614,700 |
| Tu 06/30/26 | 162.35 | 490,100 |
| Mo 06/29/26 | 163.32 | 745,400 |
| Fr 06/26/26 | 165.76 | 1,019,500 |
| Th 06/25/26 | 164.61 | 692,400 |
| We 06/24/26 | 163.15 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 155.89 | 740,900 |
| Tu 06/02/26 | 157.04 | 1,006,700 |
| Mo 06/01/26 | 155.48 | 537,000 |
| Fr 05/29/26 | 159.07 | 1,074,000 |
| Th 05/28/26 | 161.18 | 559,800 |
| We 05/27/26 | 160.52 | 687,500 |
| Tu 05/26/26 | 159.80 | 626,300 |
| Fr 05/22/26 | 159.66 | 468,800 |
| Th 05/21/26 | 158.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 163.03 | 656,200 |
| Th 04/30/26 | 163.93 | 794,000 |
| We 04/29/26 | 162.95 | 862,900 |
| Tu 04/28/26 | 166.49 | 1,107,200 |
| Mo 04/27/26 | 164.98 | 779,600 |
| Fr 04/24/26 | 165.50 | 464,200 |
| Th 04/23/26 | 167.43 | 499,300 |
| We 04/22/26 | 167.05 | 518,100 |
| Tu 04/21/26 | 169.46 | 474,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 172.68 | 820,300 |
| Mo 03/30/26 | 168.15 | 597,300 |
| Fr 03/27/26 | 167.78 | 698,900 |
| Th 03/26/26 | 168.52 | 546,400 |
| We 03/25/26 | 170.64 | 797,100 |
| Tu 03/24/26 | 165.92 | 482,500 |
| Mo 03/23/26 | 164.84 | 708,300 |
| Fr 03/20/26 | 161.16 | 997,400 |
| Th 03/19/26 | 162.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 196.35 | 646,000 |
| Th 02/26/26 | 192.94 | 604,200 |
| We 02/25/26 | 192.79 | 653,900 |
| Tu 02/24/26 | 197.45 | 432,800 |
| Mo 02/23/26 | 196.62 | 609,200 |
| Fr 02/20/26 | 196.92 | 650,200 |
| Th 02/19/26 | 193.60 | 388,400 |
| We 02/18/26 | 195.41 | 328,500 |
| Tu 02/17/26 | 194.39 | 374,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 186.94 | 394,300 |
| Mo 01/26/26 | 188.31 | 425,500 |
| Fr 01/23/26 | 187.43 | 495,100 |
| Th 01/22/26 | 185.94 | 398,200 |
| We 01/21/26 | 185.87 | 560,400 |
| Tu 01/20/26 | 182.21 | 493,400 |
| Fr 01/16/26 | 188.65 | 767,100 |
| Th 01/15/26 | 189.08 | 597,600 |
| We 01/14/26 | 188.38 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 181.22 | 772,800 |
| Mo 12/22/25 | 181.03 | 469,900 |
| Fr 12/19/25 | 181.15 | 1,358,000 |
| Th 12/18/25 | 183.24 | 719,100 |
| We 12/17/25 | 183.86 | 729,200 |
| Tu 12/16/25 | 183.12 | 649,300 |
| Mo 12/15/25 | 183.69 | 544,500 |
| Fr 12/12/25 | 182.60 | 804,700 |
| Th 12/11/25 | 181.66 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 166.01 | 763,600 |
| We 11/19/25 | 168.44 | 685,600 |
| Tu 11/18/25 | 168.73 | 617,900 |
| Mo 11/17/25 | 170.76 | 562,400 |
| Fr 11/14/25 | 172.91 | 816,900 |
| Th 11/13/25 | 176.41 | 770,700 |
| We 11/12/25 | 174.01 | 613,000 |
| Tu 11/11/25 | 174.31 | 615,200 |
| Mo 11/10/25 | 173.59 | 484,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 163.53 | 1,112,500 |
| Mo 10/20/25 | 160.25 | 752,800 |
| Fr 10/17/25 | 159.44 | 621,900 |
| Th 10/16/25 | 159.34 | 801,000 |
| We 10/15/25 | 159.58 | 631,500 |
| Tu 10/14/25 | 160.13 | 684,000 |
| Mo 10/13/25 | 157.49 | 862,500 |
| Fr 10/10/25 | 158.67 | 634,400 |
| Th 10/09/25 | 160.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 164.38 | 1,316,700 |
| Th 09/18/25 | 165.04 | 970,500 |
| We 09/17/25 | 164.94 | 723,600 |
| Tu 09/16/25 | 166.23 | 656,800 |
| Mo 09/15/25 | 164.85 | 685,700 |
| Fr 09/12/25 | 165.65 | 356,000 |
| Th 09/11/25 | 168.55 | 481,200 |
| We 09/10/25 | 164.73 | 533,300 |
| Tu 09/09/25 | 166.88 | 441,700 |
| Fr 07/24/26 | 160.90 | 678,400 |
| Th 07/23/26 | 155.20 | 877,500 |
| We 07/22/26 | 157.68 | 643,100 |
| Tu 07/21/26 | 155.75 | 905,100 |
| Mo 07/20/26 | 158.36 | 612,100 |
| Fr 07/17/26 | 160.41 | 694,800 |
| Th 07/16/26 | 163.06 | 874,200 |
| We 07/15/26 | 156.79 | 611,500 |
| Tu 07/14/26 | 157.16 | 508,200 |
| Mo 07/13/26 | 159.24 | 680,000 |
| Fr 07/10/26 | 160.71 | 480,000 |
| Th 07/09/26 | 159.07 | 790,100 |
| We 07/08/26 | 157.95 | 1,074,400 |
| 897,200 |
| Tu 06/23/26 | 157.86 | 587,700 |
| Mo 06/22/26 | 157.48 | 637,400 |
| Th 06/18/26 | 158.68 | 1,505,800 |
| We 06/17/26 | 159.55 | 777,800 |
| Tu 06/16/26 | 161.92 | 554,400 |
| Mo 06/15/26 | 159.82 | 624,900 |
| Fr 06/12/26 | 159.25 | 852,500 |
| Th 06/11/26 | 158.75 | 956,800 |
| We 06/10/26 | 156.07 | 1,078,200 |
| Tu 06/09/26 | 159.35 | 964,800 |
| Mo 06/08/26 | 153.01 | 495,600 |
| Fr 06/05/26 | 155.18 | 589,000 |
| Th 06/04/26 | 153.25 | 456,500 |
| 623,300 |
| We 05/20/26 | 158.32 | 808,200 |
| Tu 05/19/26 | 154.26 | 571,600 |
| Mo 05/18/26 | 156.84 | 548,800 |
| Fr 05/15/26 | 156.21 | 646,700 |
| Th 05/14/26 | 159.11 | 577,900 |
| We 05/13/26 | 158.74 | 705,900 |
| Tu 05/12/26 | 160.11 | 771,300 |
| Mo 05/11/26 | 162.02 | 705,600 |
| Fr 05/08/26 | 163.51 | 539,400 |
| Th 05/07/26 | 165.53 | 895,000 |
| We 05/06/26 | 166.68 | 649,400 |
| Tu 05/05/26 | 161.97 | 633,600 |
| Mo 05/04/26 | 160.46 | 774,300 |
| Mo 04/20/26 | 172.12 | 461,500 |
| Fr 04/17/26 | 172.48 | 639,400 |
| Th 04/16/26 | 166.27 | 1,005,100 |
| We 04/15/26 | 168.03 | 501,700 |
| Tu 04/14/26 | 170.85 | 403,400 |
| Mo 04/13/26 | 172.22 | 559,300 |
| Fr 04/10/26 | 171.16 | 634,000 |
| Th 04/09/26 | 173.81 | 450,800 |
| We 04/08/26 | 175.31 | 571,000 |
| Tu 04/07/26 | 167.50 | 564,600 |
| Mo 04/06/26 | 169.35 | 639,100 |
| Th 04/02/26 | 171.47 | 468,200 |
| We 04/01/26 | 173.10 | 550,600 |
| 722,200 |
| We 03/18/26 | 164.67 | 723,600 |
| Tu 03/17/26 | 171.11 | 514,300 |
| Mo 03/16/26 | 171.95 | 598,400 |
| Fr 03/13/26 | 170.77 | 752,600 |
| Th 03/12/26 | 171.01 | 898,700 |
| We 03/11/26 | 174.56 | 704,600 |
| Tu 03/10/26 | 174.30 | 918,800 |
| Mo 03/09/26 | 176.47 | 742,600 |
| Fr 03/06/26 | 179.64 | 486,400 |
| Th 03/05/26 | 183.73 | 817,300 |
| We 03/04/26 | 187.20 | 617,300 |
| Tu 03/03/26 | 190.64 | 492,000 |
| Mo 03/02/26 | 194.97 | 500,200 |
| Fr 02/13/26 | 195.80 | 518,700 |
| Th 02/12/26 | 195.55 | 646,200 |
| We 02/11/26 | 192.78 | 518,800 |
| Tu 02/10/26 | 190.67 | 515,000 |
| Mo 02/09/26 | 189.46 | 636,300 |
| Fr 02/06/26 | 191.51 | 922,700 |
| Th 02/05/26 | 192.88 | 1,472,000 |
| We 02/04/26 | 193.13 | 1,654,200 |
| Tu 02/03/26 | 186.82 | 1,018,100 |
| Mo 02/02/26 | 187.09 | 770,300 |
| Fr 01/30/26 | 185.51 | 555,300 |
| Th 01/29/26 | 185.38 | 398,200 |
| We 01/28/26 | 184.87 | 462,400 |
| 516,000 |
| Tu 01/13/26 | 187.73 | 568,000 |
| Mo 01/12/26 | 187.97 | 388,100 |
| Fr 01/09/26 | 188.40 | 794,700 |
| Th 01/08/26 | 186.02 | 1,058,400 |
| We 01/07/26 | 180.53 | 529,400 |
| Tu 01/06/26 | 182.04 | 723,800 |
| Mo 01/05/26 | 180.54 | 821,300 |
| Fr 01/02/26 | 182.44 | 825,000 |
| We 12/31/25 | 181.88 | 515,000 |
| Tu 12/30/25 | 183.16 | 751,800 |
| Mo 12/29/25 | 182.65 | 530,600 |
| Fr 12/26/25 | 182.54 | 356,800 |
| We 12/24/25 | 181.71 | 267,100 |
| 748,000 |
| We 12/10/25 | 177.10 | 862,000 |
| Tu 12/09/25 | 172.94 | 530,000 |
| Mo 12/08/25 | 175.31 | 902,900 |
| Fr 12/05/25 | 179.33 | 1,194,700 |
| Th 12/04/25 | 174.96 | 1,063,500 |
| We 12/03/25 | 175.59 | 831,300 |
| Tu 12/02/25 | 172.22 | 746,700 |
| Mo 12/01/25 | 172.53 | 654,800 |
| Fr 11/28/25 | 172.37 | 246,500 |
| We 11/26/25 | 172.22 | 635,900 |
| Tu 11/25/25 | 170.49 | 614,800 |
| Mo 11/24/25 | 167.59 | 1,213,700 |
| Fr 11/21/25 | 170.46 | 1,325,100 |
| Fr 11/07/25 | 174.07 | 523,000 |
| Th 11/06/25 | 171.95 | 656,000 |
| We 11/05/25 | 174.52 | 898,600 |
| Tu 11/04/25 | 174.39 | 779,200 |
| Mo 11/03/25 | 174.27 | 805,200 |
| Fr 10/31/25 | 174.89 | 676,500 |
| Th 10/30/25 | 175.93 | 611,500 |
| We 10/29/25 | 176.20 | 779,500 |
| Tu 10/28/25 | 179.17 | 502,300 |
| Mo 10/27/25 | 180.47 | 605,900 |
| Fr 10/24/25 | 181.59 | 965,500 |
| Th 10/23/25 | 186.28 | 1,963,800 |
| We 10/22/25 | 179.04 | 1,848,500 |
| 667,900 |
| We 10/08/25 | 161.96 | 511,100 |
| Tu 10/07/25 | 161.37 | 576,900 |
| Mo 10/06/25 | 162.75 | 608,400 |
| Fr 10/03/25 | 163.44 | 493,800 |
| Th 10/02/25 | 162.68 | 505,100 |
| We 10/01/25 | 162.49 | 817,500 |
| Tu 09/30/25 | 162.17 | 711,600 |
| Mo 09/29/25 | 160.42 | 449,200 |
| Fr 09/26/25 | 160.75 | 403,400 |
| Th 09/25/25 | 158.71 | 458,200 |
| We 09/24/25 | 162.22 | 481,800 |
| Tu 09/23/25 | 163.32 | 647,600 |
| Mo 09/22/25 | 163.20 | 591,700 |
| Mo 09/08/25 | 168.38 | 858,800 |