NYSE - Delayed Quote
USD
Avery Dennison Corporation (AVY)
175.06
+2.03
(+1.17%)
At close: September 4 at 4:00:03 PM EDT
175.06
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade AVY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
171.99
175.45
170.39
175.06
175.06
774,400
Sep 3, 2026
175.13
175.60
169.93
173.03
173.03
814,000
Sep 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
172.66
176.46
171.07
174.42
174.42
904,200
Sep 1, 2026
173.66
175.97
172.96
173.07
172.07
889,000
Aug 31, 2026
176.88
177.46
173.72
174.11
173.10
7,318,000
Aug 28, 2026
179.37
181.24
176.60
177.75
176.72
775,400
Aug 27, 2026
180.86
181.59
178.26
178.34
177.31
518,800
Aug 26, 2026
181.42
183.08
179.32
182.33
181.28
787,800
Aug 25, 2026
185.08
185.65
179.55
179.95
178.91
692,800
Aug 24, 2026
184.55
185.77
182.02
183.69
182.63
657,500
Aug 21, 2026
183.85
185.42
181.60
183.71
182.65
478,100
Aug 20, 2026
180.84
184.11
179.10
182.68
181.62
554,800
Aug 19, 2026
177.39
184.48
176.40
183.16
182.10
627,900
Aug 18, 2026
177.65
179.77
176.29
177.71
176.68
671,900
Aug 17, 2026
175.55
177.91
174.20
176.62
175.60
721,200
Aug 14, 2026
176.65
179.58
176.28
178.93
177.90
702,600
Aug 13, 2026
182.16
182.76
177.33
180.01
178.97
1,030,300
Aug 12, 2026
178.38
181.94
177.15
181.03
179.98
755,100
Aug 11, 2026
177.18
180.36
175.23
179.73
178.69
668,100
Aug 10, 2026
175.47
178.38
172.05
178.35
177.32
731,000
Aug 7, 2026
173.51
178.00
173.39
177.18
176.16
664,500
Aug 6, 2026
176.93
176.93
172.57
173.99
172.98
785,900
Aug 5, 2026
173.71
175.69
171.10
175.58
174.57
822,500
Aug 4, 2026
171.61
174.16
169.41
173.30
172.30
895,800
Aug 3, 2026
172.45
174.38
169.54
172.27
171.27
888,100
Jul 31, 2026
172.27
174.17
167.87
169.73
168.75
1,336,800
Jul 30, 2026
185.59
187.91
173.65
174.82
173.81
2,072,600
Jul 29, 2026
166.60
167.88
165.39
167.14
166.17
1,052,100
Jul 28, 2026
165.89
171.15
165.89
169.13
168.15
969,800
Jul 27, 2026
161.84
164.51
161.05
163.03
162.09
788,800
Jul 24, 2026
155.69
161.42
155.20
160.90
159.97
678,400
Jul 23, 2026
155.92
157.51
154.72
155.20
154.30
877,500
Jul 22, 2026
156.65
158.20
155.80
157.68
156.77
643,100
Jul 21, 2026
158.10
158.55
155.18
155.75
154.85
905,100
Jul 20, 2026
162.52
162.52
157.28
158.36
157.44
612,100
Jul 17, 2026
163.37
165.67
159.73
160.41
159.48
694,800
Jul 16, 2026
157.37
163.17
156.87
163.06
162.12
874,200
Jul 15, 2026
157.57
159.00
156.46
156.79
155.88
611,500
Jul 14, 2026
159.76
160.34
156.82
157.16
156.25
508,200
Jul 13, 2026
161.31
162.61
158.90
159.24
158.32
680,000
Jul 10, 2026
159.99
162.38
159.70
160.71
159.78
480,000
Jul 9, 2026
158.03
161.47
157.25
159.07
158.15
790,100
Jul 8, 2026
161.91
162.45
156.08
157.95
157.04
1,074,400
Jul 7, 2026
167.84
168.88
164.29
164.35
163.40
516,500
Jul 6, 2026
166.04
166.23
163.25
166.04
165.08
608,700
Jul 2, 2026
164.34
167.03
163.50
166.97
166.01
658,100
Jul 1, 2026
162.81
164.90
161.04
163.12
162.18
614,700
Jun 30, 2026
163.10
163.14
161.39
162.35
161.41
490,100
Jun 29, 2026
163.91
164.97
161.63
163.32
162.38
745,400
Jun 26, 2026
165.87
165.97
162.86
165.76
164.80
1,019,500
Jun 25, 2026
163.37
168.00
162.50
164.61
163.66
692,400
Jun 24, 2026
159.24
164.39
158.24
163.15
162.21
897,200
Jun 23, 2026
157.84
159.08
157.01
157.86
156.95
587,700
Jun 22, 2026
157.74
159.65
156.61
157.48
156.57
637,400
Jun 18, 2026
160.60
162.83
157.92
158.68
157.76
1,505,800
Jun 17, 2026
160.58
163.78
158.18
159.55
158.63
777,800
Jun 16, 2026
160.54
162.97
160.54
161.92
160.98
554,400
Jun 15, 2026
161.07
162.03
159.80
159.82
158.90
624,900
Jun 12, 2026
160.33
161.30
158.51
159.25
158.33
852,500
Jun 11, 2026
155.52
160.19
154.41
158.75
157.83
956,800
Jun 10, 2026
160.37
160.39
156.00
156.07
155.17
1,078,200
Jun 9, 2026
154.26
159.39
153.71
159.35
158.43
964,800
Jun 8, 2026
153.75
154.18
152.42
153.01
152.13
495,600
Jun 5, 2026
153.55
156.23
152.73
155.18
154.28
589,000
Jun 4, 2026
157.92
158.58
152.55
153.25
152.36
456,500
Jun 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
155.50
157.78
155.30
155.89
154.99
740,900
Jun 2, 2026
155.43
157.80
154.94
157.04
155.14
1,006,700
Jun 1, 2026
157.11
157.55
155.15
155.48
153.60
537,000
May 29, 2026
160.64
161.49
158.97
159.07
157.14
1,074,000
May 28, 2026
158.91
161.68
157.89
161.18
159.23
559,800
May 27, 2026
161.17
163.50
159.38
160.52
158.58
687,500
May 26, 2026
160.01
160.64
158.58
159.80
157.86
626,300
May 22, 2026
159.26
160.55
158.40
159.66
157.73
468,800
May 21, 2026
156.62
160.00
155.00
158.90
156.98
623,300
May 20, 2026
153.99
158.46
152.68
158.32
156.40
808,200
May 19, 2026
156.43
157.63
154.08
154.26
152.39
571,600
May 18, 2026
156.51
159.27
156.11
156.84
154.94
548,800
May 15, 2026
158.47
159.11
156.02
156.21
154.32
646,700
May 14, 2026
159.72
160.68
158.44
159.11
157.18
577,900
May 13, 2026
160.29
162.00
158.28
158.74
156.82
705,900
May 12, 2026
162.59
163.25
160.02
160.11
158.17
771,300
May 11, 2026
163.78
163.78
161.38
162.02
160.06
705,600
May 8, 2026
166.08
166.09
163.07
163.51
161.53
539,400
May 7, 2026
167.00
169.07
164.48
165.53
163.53
895,000
May 6, 2026
165.60
169.13
165.33
166.68
164.66
649,400
May 5, 2026
160.73
163.79
159.19
161.97
160.01
633,600
May 4, 2026
161.93
163.78
159.63
160.46
158.52
774,300
May 1, 2026
164.82
165.11
162.90
163.03
161.06
656,200
Apr 30, 2026
163.33
167.03
162.81
163.93
161.94
794,000
Apr 29, 2026
163.99
166.00
161.55
162.95
160.98
862,900
Apr 28, 2026
167.89
173.07
166.38
166.49
164.47
1,107,200
Apr 27, 2026
165.50
167.60
164.46
164.98
162.98
779,600
Apr 24, 2026
166.68
167.55
165.11
165.50
163.50
464,200
Apr 23, 2026
168.10
170.14
166.38
167.43
165.40
499,300
Apr 22, 2026
170.15
170.95
166.87
167.05
165.03
518,100
Apr 21, 2026
172.88
173.34
169.15
169.46
167.41
474,300
Apr 20, 2026
172.08
173.76
170.68
172.12
170.04
461,500
Apr 17, 2026
167.47
173.89
167.47
172.48
170.39
639,400
Apr 16, 2026
167.47
168.89
165.31
166.27
164.26
1,005,100
Apr 15, 2026
170.25
170.97
167.65
168.03
166.00
501,700
Apr 14, 2026
171.69
172.07
170.11
170.85
168.78
403,400
Apr 13, 2026
170.72
172.40
168.16
172.22
170.13
559,300
Apr 10, 2026
174.22
174.42
170.52
171.16
169.09
634,000
Apr 9, 2026
173.66
175.31
172.48
173.81
171.71
450,800
Apr 8, 2026
171.99
175.98
171.28
175.31
173.19
571,000
Apr 7, 2026
168.08
169.24
166.20
167.50
165.47
564,600
Apr 6, 2026
169.98
171.16
169.31
169.35
167.30
639,100
Apr 2, 2026
171.51
173.74
169.62
171.47
169.39
468,200
Apr 1, 2026
172.93
176.51
172.81
173.10
171.00
550,600
Mar 31, 2026
170.02
173.09
168.36
172.68
170.59
820,300
Mar 30, 2026
169.45
172.80
167.10
168.15
166.11
597,300
Mar 27, 2026
167.32
169.59
166.47
167.78
165.75
698,900
Mar 26, 2026
169.98
172.29
167.58
168.52
166.48
546,400
Mar 25, 2026
168.12
171.33
166.95
170.64
168.57
797,100
Mar 24, 2026
163.20
166.72
163.01
165.92
163.91
482,500
Mar 23, 2026
164.42
167.30
163.63
164.84
162.84
708,300
Mar 20, 2026
163.14
164.66
160.44
161.16
159.21
997,400
Mar 19, 2026
163.78
164.93
160.62
162.99
161.02
722,200
Mar 18, 2026
169.76
171.09
164.51
164.67
162.68
723,600
Mar 17, 2026
173.36
174.37
170.75
171.11
169.04
514,300
Mar 16, 2026
171.79
173.42
171.72
171.95
169.87
598,400
Mar 13, 2026
172.82
173.12
170.19
170.77
168.70
752,600
Mar 12, 2026
174.08
174.08
169.04
171.01
168.94
898,700
Mar 11, 2026
173.71
175.30
172.43
174.56
172.45
704,600
Mar 10, 2026
176.12
177.39
173.66
174.30
172.19
918,800
Mar 9, 2026
177.55
177.69
174.38
176.47
174.33
742,600
Mar 6, 2026
182.82
182.82
178.03
179.64
177.46
486,400
Mar 5, 2026
185.79
186.86
183.20
183.73
181.51
817,300
Mar 4, 2026
0.94
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
189.43
189.85
186.17
187.20
184.93
617,300
Mar 3, 2026
191.32
193.15
187.15
190.64
187.40
492,000
Mar 2, 2026
194.97
196.08
192.94
194.97
191.66
500,200
Feb 27, 2026
193.06
197.16
192.40
196.35
193.02
646,000
Feb 26, 2026
194.92
194.92
192.36
192.94
189.66
604,200
Feb 25, 2026
197.00
197.51
191.38
192.79
189.52
653,900
Feb 24, 2026
197.45
199.54
196.01
197.45
194.10
432,800
Feb 23, 2026
195.61
196.94
194.16
196.62
193.28
609,200
Feb 20, 2026
193.69
196.99
191.97
196.92
193.58
650,200
Feb 19, 2026
195.30
196.72
193.14
193.60
190.31
388,400
Feb 18, 2026
194.03
195.93
193.17
195.41
192.09
328,500
Feb 17, 2026
195.71
197.49
192.60
194.39
191.09
374,400
Feb 13, 2026
195.19
196.90
193.76
195.80
192.48
518,700
Feb 12, 2026
193.71
197.54
193.57
195.55
192.23
646,200
Feb 11, 2026
190.84
193.88
189.18
192.78
189.51
518,800
Feb 10, 2026
189.89
191.91
188.15
190.67
187.43
515,000
Feb 9, 2026
190.73
191.74
189.18
189.46
186.24
636,300
Feb 6, 2026
193.58
194.72
190.82
191.51
188.26
922,700
Feb 5, 2026
193.37
196.00
191.04
192.88
189.60
1,472,000
Feb 4, 2026
185.74
194.28
183.95
193.13
189.85
1,654,200
Feb 3, 2026
185.42
189.05
185.09
186.82
183.65
1,018,100
Feb 2, 2026
185.32
187.33
184.17
187.09
183.91
770,300
Jan 30, 2026
183.94
185.90
182.39
185.51
182.36
555,300
Jan 29, 2026
185.61
186.46
183.90
185.38
182.23
398,200
Jan 28, 2026
186.82
186.95
183.90
184.87
181.73
462,400
Jan 27, 2026
187.97
188.35
185.85
186.94
183.77
394,300
Jan 26, 2026
188.35
188.73
186.20
188.31
185.11
425,500
Jan 23, 2026
185.38
187.47
184.66
187.43
184.25
495,100
Jan 22, 2026
185.46
187.42
184.55
185.94
182.78
398,200
Jan 21, 2026
184.00
186.21
183.01
185.87
182.71
560,400
Jan 20, 2026
186.42
187.00
181.64
182.21
179.12
493,400
Jan 16, 2026
188.01
188.81
185.78
188.65
185.45
767,100
Jan 15, 2026
188.37
190.35
186.86
189.08
185.87
597,600
Jan 14, 2026
187.96
190.00
186.12
188.38
185.18
516,000
Jan 13, 2026
188.34
189.67
186.53
187.73
184.54
568,000
Jan 12, 2026
188.88
190.37
187.53
187.97
184.78
388,100
Jan 9, 2026
185.86
188.93
184.98
188.40
185.20
794,700
Jan 8, 2026
179.04
189.60
179.04
186.02
182.86
1,058,400
Jan 7, 2026
181.80
183.12
179.28
180.53
177.46
529,400
Jan 6, 2026
181.12
183.05
180.46
182.04
178.95
723,800
Jan 5, 2026
180.29
182.51
179.71
180.54
177.47
821,300
Jan 2, 2026
181.70
183.22
179.36
182.44
179.34
825,000
Dec 31, 2025
182.49
183.98
181.37
181.88
178.79
515,000
Dec 30, 2025
182.12
183.94
181.75
183.16
180.05
751,800
Dec 29, 2025
181.69
183.68
181.69
182.65
179.55
530,600
Dec 26, 2025
181.78
183.27
180.62
182.54
179.44
356,800
Dec 24, 2025
181.29
182.22
181.00
181.71
178.62
267,100
Dec 23, 2025
181.32
181.88
180.39
181.22
178.14
772,800
Dec 22, 2025
181.00
181.85
180.46
181.03
177.96
469,900
Dec 19, 2025
184.16
184.16
180.43
181.15
178.07
1,358,000
Dec 18, 2025
184.15
185.25
183.02
183.24
180.13
719,100
Dec 17, 2025
182.16
184.81
181.81
183.86
180.74
729,200
Dec 16, 2025
184.08
184.30
181.16
183.12
180.01
649,300
Dec 15, 2025
182.60
183.90
181.19
183.69
180.57
544,500
Dec 12, 2025
181.86
183.85
181.70
182.60
179.50
804,700
Dec 11, 2025
178.42
182.33
177.26
181.66
178.58
748,000
Dec 10, 2025
173.44
178.00
172.00
177.10
174.09
862,000
Dec 9, 2025
174.59
175.27
172.52
172.94
170.00
530,000
Dec 8, 2025
178.18
179.65
174.02
175.31
172.33
902,900
Dec 5, 2025
174.91
179.64
174.38
179.33
176.28
1,194,700
Dec 4, 2025
176.29
179.08
174.35
174.96
171.99
1,063,500
Dec 3, 2025
0.94
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
171.56
175.80
171.03
175.59
172.61
831,300
Dec 2, 2025
173.89
173.89
171.60
172.22
168.37
746,700
Dec 1, 2025
171.69
173.85
170.21
172.53
168.67
654,800
Nov 28, 2025
172.04
173.49
172.04
172.37
168.52
246,500
Nov 26, 2025
169.86
172.98
169.86
172.22
168.37
635,900
Nov 25, 2025
169.35
171.37
168.75
170.49
166.68
614,800
Nov 24, 2025
169.83
171.60
167.14
167.59
163.85
1,213,700
Nov 21, 2025
167.12
173.17
166.92
170.46
166.65
1,325,100
Nov 20, 2025
168.71
170.25
165.89
166.01
162.30
763,600
Nov 19, 2025
168.56
168.96
165.97
168.44
164.68
685,600
Nov 18, 2025
170.68
171.14
168.70
168.73
164.96
617,900
Nov 17, 2025
172.58
173.13
170.65
170.76
166.94
562,400
Nov 14, 2025
175.65
176.24
172.66
172.91
169.05
816,900
Nov 13, 2025
174.10
177.10
173.23
176.41
172.47
770,700
Nov 12, 2025
174.96
175.59
172.34
174.01
170.12
613,000
Nov 11, 2025
174.66
177.24
174.04
174.31
170.41
615,200
Nov 10, 2025
173.90
174.59
171.07
173.59
169.71
484,500
Nov 7, 2025
172.49
174.81
172.18
174.07
170.18
523,000
Nov 6, 2025
174.25
175.80
171.52
171.95
168.11
656,000
Nov 5, 2025
174.31
176.03
171.85
174.52
170.62
898,600
Nov 4, 2025
174.40
175.06
172.80
174.39
170.49
779,200
Nov 3, 2025
174.25
174.34
171.42
174.27
170.38
805,200
Oct 31, 2025
174.32
176.04
173.46
174.89
170.98
676,500
Oct 30, 2025
175.55
178.47
174.66
175.93
172.00
611,500
Oct 29, 2025
178.62
180.20
175.85
176.20
172.26
779,500
Oct 28, 2025
182.01
182.14
179.02
179.17
175.17
502,300
Oct 27, 2025
182.20
182.20
179.10
180.47
176.44
605,900
Oct 24, 2025
187.13
187.68
180.97
181.59
177.53
965,500
Oct 23, 2025
183.53
189.24
183.00
186.28
182.12
1,963,800
Oct 22, 2025
166.58
180.62
166.13
179.04
175.04
1,848,500
Oct 21, 2025
160.83
164.07
160.30
163.53
159.88
1,112,500
Oct 20, 2025
159.76
161.00
159.73
160.25
156.67
752,800
Oct 17, 2025
159.30
160.24
158.32
159.44
155.88
621,900
Oct 16, 2025
159.70
160.60
158.00
159.34
155.78
801,000
Oct 15, 2025
160.24
161.15
158.94
159.58
156.01
631,500
Oct 14, 2025
156.70
160.87
156.23
160.13
156.55
684,000
Oct 13, 2025
159.05
160.50
157.45
157.49
153.97
862,500
Oct 10, 2025
161.54
162.73
158.45
158.67
155.12
634,400
Oct 9, 2025
161.90
162.60
159.75
160.81
157.22
667,900
Oct 8, 2025
161.60
162.58
160.95
161.96
158.34
511,100
Oct 7, 2025
162.97
163.43
159.68
161.37
157.76
576,900
Oct 6, 2025
162.69
163.46
161.90
162.75
159.11
608,400
Oct 3, 2025
162.90
164.09
162.09
163.44
159.79
493,800
Oct 2, 2025
162.16
163.52
162.01
162.68
159.04
505,100
Oct 1, 2025
161.50
163.27
161.50
162.49
158.86
817,500
Sep 30, 2025
159.38
162.36
159.13
162.17
158.55
711,600
Sep 29, 2025
161.13
161.21
159.82
160.42
156.84
449,200
Sep 26, 2025
159.23
161.03
159.01
160.75
157.16
403,400
Sep 25, 2025
160.98
162.63
158.51
158.71
155.16
458,200
Sep 24, 2025
163.08
164.17
161.28
162.22
158.60
481,800
Sep 23, 2025
163.24
164.76
162.92
163.32
159.67
647,600
Sep 22, 2025
164.70
164.90
162.73
163.20
159.55
591,700
Sep 19, 2025
165.79
165.99
163.97
164.38
160.71
1,316,700
Sep 18, 2025
164.83
167.15
164.74
165.04
161.35
970,500
Sep 17, 2025
166.67
169.47
164.37
164.94
161.25
723,600
Sep 16, 2025
164.60
166.61
164.58
166.23
162.52
656,800
Sep 15, 2025
166.05
166.76
163.90
164.85
161.17
685,700
Sep 12, 2025
167.78
168.28
165.60
165.65
161.95
356,000
Sep 11, 2025
164.90
168.86
164.33
168.55
164.78
481,200
Sep 10, 2025
165.99
167.25
164.30
164.73
161.05
533,300
Sep 9, 2025
168.46
168.98
166.38
166.88
163.15
441,700
Sep 8, 2025
167.53
168.47
165.36
168.38
164.62
858,800
Sep 5, 2025
167.25
169.43
166.51
168.06
164.30
636,800
