AVY·Historical Data
View AVY's full daily price history. Download OHLC data as CSV and track long-term trends.
Avery Dennison (AVY) — OHLC preview (1973-02-21 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 174.81 | 177.19 | 175.19 | 175.88 | — |
| 2026-10-14 | 170.55 | 172.11 | 169.93 | 171.84 | — |
| 2026-10-13 | 169.1 | 171.34 | 167.4 | 170.72 | — |
| 2026-10-12 | 166.86 | 169.1 | 166.64 | 167.65 | — |
| 2026-10-09 | 166.98 | 168.82 | 166.19 | 167.82 | — |
| 2026-10-08 | 166.59 | 168.05 | 164.1 | 167.62 | — |
| 2026-10-07 | 167.64 | 168.46 | 166.38 | 166.97 | — |
| 2026-10-06 | 170.36 | 171.98 | 167.19 | 168.45 | — |
| 2026-10-05 | 168.3 | 171.08 | 166.95 | 170 | — |
| 2026-10-02 | 172.77 | 173.9 | 169.77 | 169.87 | — |
| 2026-10-01 | 169.58 | 172.91 | 169.04 | 171.62 | — |
| 2026-09-30 | 170.31 | 171.36 | 169.02 | 170.67 | — |
| 2026-09-29 | 170.69 | 172.01 | 169.53 | 170.78 | — |
| 2026-09-28 | 168.94 | 172.64 | 168.02 | 171.89 | — |
| 2026-09-25 | 169.67 | 171.85 | 168.75 | 170.34 | — |
| 2026-09-24 | 172.64 | 173.35 | 168.41 | 169.01 | — |
| 2026-09-23 | 170.68 | 173.85 | 170.99 | 172.66 | — |
| 2026-09-21 | 172.39 | 172.39 | 168.06 | 169.33 | — |
| 2026-09-18 | 171.5 | 169.96 | 167.69 | 167.71 | — |
| 2026-09-17 | 173.84 | 173.99 | 170.9 | 171.09 | — |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | — |
| 2026-09-15 | 170.65 | 171.61 | 169.32 | 171.52 | — |
| 2026-09-14 | 170.02 | 172.17 | 169.16 | 170.92 | — |
| 2026-09-11 | 171.28 | 171.66 | 168.83 | 169.38 | — |
| 2026-09-10 | 168.63 | 170.46 | 167.77 | 168.77 | — |
| 2026-09-09 | 169.89 | 171.57 | 168.75 | 169.79 | — |
| 2026-09-08 | 173.81 | 173.75 | 166.85 | 170.7 | — |
| 2026-09-04 | 171.99 | 175.41 | 170.38 | 175.06 | — |
| 2026-09-02 | 172.66 | 176.46 | 171.07 | 174.42 | — |
| 2026-09-01 | 173.66 | 175.97 | 172.98 | 173.07 | — |