Avery Dennison (AVY) Stock Chart & Stock Price History $203.70 -0.88 (-0.43%) (As of 03:03 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Avery Dennison Stock Price Performance5 Day Performance-0.85%1 Month Performance-6.57%3 Month Performance-1.77%6 Month Performance-9.71%Year-To-Date Performance+0.76%1 Year Performance+13.11% 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 DTII've got news for you… Today, I’m doing something I thought I’d never do… Especially since I’m not normally a “swing for the fences” type of trader. But I’ve been quietly testing a new type of trade for a while now… And the returns are too good not to share with you. Take a look… I can’t guarantee results or against losses, but if you want to discover how I’ll target the triple return before the end of the weekwatch this FREE briefing with me and expert trader Graham Lindman AVY Stock Chart for Tuesday, November, 12, 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 Capitalization11/11/2024$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 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. 11/01/2024$207.03$206.19-0.41%$208.30$206.04389,108 shs$16.57 billion10/31/2024$207.76$207.03-0.35%$209.65$207.03483,126 shs$16.68 billion10/30/2024$206.19$207.76+0.76%$209.19$205.14522,341 shs$16.74 billion10/29/2024$207.23$206.19-0.50%$207.79$205.75492,038 shs$16.61 billion10/28/2024$207.16$207.23+0.03%$209.26$206.74598,863 shs$16.69 billion10/25/2024$204.92$207.25+1.14%$207.36$203.74797,830 shs$16.69 billion10/24/2024$207.65$204.92-1.31%$206.32$202.71827,637 shs$16.51 billion10/23/2024$212.45$207.65-2.26%$220.03$203.241.02 million shs$16.73 billion10/22/2024$215.41$212.45-1.37%$215.34$211.37524,787 shs$17.11 billion10/21/2024$217.33$215.41-0.88%$216.96$214.56470,017 shs$17.35 billion10/18/2024$218.38$217.33-0.48%$221.54$217.07427,827 shs$17.51 billion10/17/2024$214.91$218.38+1.61%$221.96$216.58557,909 shs$17.59 billion10/16/2024$219.86$214.91-2.25%$219.36$214.79494,974 shs$17.31 billion10/15/2024$220.52$219.86-0.30%$222.10$219.46425,822 shs$17.71 billion10/14/2024$218.03$220.52+1.14%$220.70$217.00305,778 shs$17.76 billion10/11/2024$215.07$218.03+1.38%$218.61$215.30375,061 shs$17.56 billion10/10/2024$215.62$215.07-0.26%$215.80$213.59285,262 shs$17.32 billion10/09/2024$214.47$215.62+0.54%$216.18$214.36404,222 shs$17.37 billion10/08/2024$214.01$214.47+0.21%$215.59$211.25423,881 shs$17.28 billion10/07/2024$214.59$214.01-0.27%$215.49$212.22419,189 shs$17.24 billion10/04/2024$212.59$214.59+0.94%$214.99$212.94244,304 shs$17.29 billion10/03/2024$216.52$212.59-1.82%$216.31$212.41453,611 shs$17.12 billion10/02/2024$219.84$216.52-1.51%$220.57$215.93342,966 shs$17.44 billion10/01/2024$220.76$219.84-0.42%$221.16$218.30279,708 shs$17.71 billion09/30/2024$222.34$220.76-0.71%$222.79$219.67785,439 shs$17.78 billion09/27/2024$221.76$222.34+0.26%$224.38$222.11471,430 shs$17.91 billion09/26/2024$218.82$221.76+1.34%$222.75$218.95857,303 shs$17.86 billion09/25/2024$218.48$218.82+0.16%$219.60$217.05719,399 shs$17.62 billion09/24/2024$215.69$218.48+1.29%$219.91$215.93478,261 shs$17.60 billion09/23/2024$211.58$215.69+1.94%$216.03$212.00593,445 shs$17.37 billion09/20/2024$215.77$211.58-1.94%$216.15$210.961.51 million shs$17.04 billion09/19/2024$209.36$215.77+3.06%$216.55$212.25944,276 shs$17.38 billion09/18/2024$220.20$209.36-4.92%$220.56$209.29935,385 shs$16.86 billion09/17/2024$221.04$220.20-0.38%$222.97$219.15425,796 shs$17.74 billionTrump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…Get Your Free Gold Guide09/16/2024$219.42$221.04+0.74%$222.88$220.48354,207 shs$17.81 billion09/13/2024$218.44$219.42+0.45%$221.24$218.97269,896 shs$17.67 billion09/12/2024$218.30$218.44+0.06%$219.95$216.97447,738 shs$17.60 billion09/11/2024$219.49$218.30-0.54%$218.62$212.63366,860 shs$17.58 billion09/10/2024$219.58$219.49-0.04%$220.93$218.61232,285 shs$17.67 billion09/09/2024$216.91$219.58+1.23%$220.31$216.76381,541 shs$17.68 billion09/06/2024$218.73$216.84-0.86%$220.20$215.90379,873 shs$17.47 billion09/05/2024$218.88$218.73-0.07%$221.15$217.31414,673 shs$17.62 billion09/04/2024$219.91$218.88-0.47%$220.92$217.41363,350 shs$17.63 billion09/03/2024$221.85$219.91-0.87%$222.30$218.97591,048 shs$17.71 billion09/02/2024$221.85$221.85$222.21$218.54677,300 shs$17.87 billion08/30/2024$218.59$221.83+1.48%$222.21$218.54677,299 shs$17.87 billion08/29/2024$218.80$218.59-0.10%$220.57$217.36347,980 shs$17.61 billion08/28/2024$217.42$218.80+0.63%$220.43$217.45471,999 shs$17.62 billion08/27/2024$218.05$217.42-0.29%$219.21$216.16296,276 shs$17.51 billion08/26/2024$219.05$218.05-0.46%$221.06$217.82250,194 shs$17.56 billion08/23/2024$216.19$219.05+1.32%$219.13$216.68245,475 shs$17.65 billion08/22/2024$214.85$216.19+0.62%$216.34$214.23271,372 shs$17.41 billion08/21/2024$212.22$214.85+1.24%$215.66$211.16506,964 shs$17.31 billion08/20/2024$213.04$212.22-0.38%$213.88$210.65498,927 shs$17.09 billion08/19/2024$212.97$213.04+0.03%$213.97$212.38401,090 shs$17.16 billion08/16/2024$212.51$212.99+0.23%$213.56$210.46757,220 shs$17.16 billion08/15/2024$208.95$212.51+1.70%$213.75$210.53396,697 shs$17.12 billion08/14/2024$209.09$208.95-0.07%$209.81$208.18282,602 shs$16.83 billion08/13/2024$207.38$209.09+0.82%$209.69$205.96230,567 shs$16.84 billion08/12/2024$207.86$207.38-0.23%$208.30$205.61269,459 shs$16.71 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 11/12/2024 by MarketBeat.com Staff From Our PartnersAmazon's $150B Data Center Bet—What It Means for Uranium InvestorsAmazon is placing a massive bet on nuclear energy to power its $150 billion data center expansion. With dem...The Bull Report | SponsoredOptions Trading on Bitcoin?SEC Approves Crypto Options Trading Select altcoins poised for RAPID growth by early 2025… Crypto 101 Media | SponsoredCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Porter & Company | SponsoredCritical warning from the mountains of CarolinaNvidia CEO Jensen Huang says Big Tech will spend over $1 trillion on data centers. And that still might not...Weiss Ratings | SponsoredCrypto’s FINAL Wealth MomentBitcoin’s final bull market is here. If you missed out on the gains in 2017, or 2021… 2025 stands to be jus...Paradigm Press | 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
