Download AVY daily OHLC history, export CSV, and review long-term price data.
Avery Dennison (AVY) — OHLC preview (1973-02-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 163.37 | 165.66 | 159.73 | 160.41 | — |
| 2026-07-16 | 157.37 | 163.17 | 156.87 | 163.06 | — |
| 2026-07-15 | 157.57 | 158.99 | 156.46 | 156.79 | — |
| 2026-07-14 | 159.76 | 160.34 | 156.82 | 157.16 | — |
| 2026-07-13 | 161.31 | 162.61 | 158.95 | 159.24 | — |
| 2026-07-10 | 159.99 | 162.36 | 159.7 | 160.71 | — |
| 2026-07-17 | 163.4 | 165.7 | 159.7 | 160.4 | -1.8% |
| 2026-07-16 | 157.4 | 163.2 | 156.9 | 163.1 | +3.6% |
| 2026-07-15 | 157.6 | 159.0 | 156.5 | 156.8 | -0.5% |
| 2026-07-14 | 159.8 | 160.3 | 156.8 | 157.2 | -1.6% |
| 2026-07-13 | 161.3 | 162.6 | 159.0 | 159.2 | -1.3% |
| 2026-07-10 | 160.0 | 162.4 | 159.7 | 160.7 | +0.5% |
| 2026-07-09 | 158.0 | 161.4 | 157.3 | 159.1 | +0.7% |
| 2026-07-08 | 161.9 | 162.5 | 156.1 | 158.0 | -2.4% |
| 2026-07-07 | 167.8 | 168.4 | 164.3 | 164.4 | -2.1% |
| 2026-07-06 | 166.0 | 166.2 | 163.3 | 166.0 | 0.0% |
| 2026-07-02 | 164.3 | 167.0 | 163.5 | 167.0 | +1.6% |
| 2026-07-01 | 162.8 | 164.9 | 161.0 | 163.1 | +0.2% |
| 2026-06-30 | 163.1 | 163.1 | 161.4 | 162.4 | -0.5% |
| 2026-06-29 | 163.9 | 165.0 | 161.6 | 163.3 | -0.4% |
| 2026-06-26 | 165.9 | 166.0 | 162.9 | 165.8 | -0.1% |
| 2026-06-25 | 163.4 | 168.0 | 162.5 | 164.6 | +0.8% |
| 2026-06-24 | 159.2 | 164.3 | 158.2 | 163.2 | +2.5% |
| 2026-06-23 | 157.8 | 159.1 | 157.0 | 157.9 | +0.0% |
| 2026-06-22 | 157.7 | 159.7 | 156.6 | 157.5 | -0.2% |
| 2026-06-18 | 160.6 | 162.8 | 157.9 | 158.7 | -1.2% |
| 2026-06-17 | 160.6 | 163.8 | 158.2 | 159.6 | -0.6% |
| 2026-06-16 | 160.5 | 163.0 | 160.8 | 161.9 | +0.9% |
| 2026-06-15 | 161.1 | 162.0 | 159.8 | 159.8 | -0.8% |
| 2026-06-12 | 160.3 | 161.3 | 158.5 | 159.3 | -0.7% |
| 2026-06-11 | 155.5 | 160.2 | 154.4 | 158.8 | +2.1% |
| 2026-06-10 | 160.4 | 160.2 | 156.0 | 156.1 | -2.7% |
| 2026-06-09 | 154.3 | 159.4 | 153.7 | 159.4 | +3.3% |
| 2026-06-05 | 153.6 | 156.2 | 152.7 | 155.2 | +1.1% |
| 2026-06-04 | 157.9 | 158.6 | 152.6 | 153.3 | -3.0% |
| 2026-06-03 | 155.5 | 157.8 | 155.3 | 155.9 | +0.3% |
| 2026-07-09 | 158.03 | 161.38 | 157.25 | 159.07 | — |
| 2026-07-08 | 161.91 | 162.45 | 156.11 | 157.95 | — |
| 2026-07-07 | 167.84 | 168.4 | 164.29 | 164.35 | — |
| 2026-07-06 | 166.04 | 166.23 | 163.25 | 166.04 | — |
| 2026-07-02 | 164.34 | 167.03 | 163.49 | 166.97 | — |
| 2026-07-01 | 162.81 | 164.9 | 161.04 | 163.12 | — |
| 2026-06-30 | 163.1 | 163.14 | 161.39 | 162.35 | — |
| 2026-06-29 | 163.91 | 164.97 | 161.63 | 163.32 | — |
| 2026-06-26 | 165.87 | 165.96 | 162.86 | 165.76 | — |
| 2026-06-25 | 163.37 | 168 | 162.5 | 164.61 | — |
| 2026-06-24 | 159.24 | 164.33 | 158.24 | 163.15 | — |
| 2026-06-23 | 157.84 | 159.08 | 157.01 | 157.86 | — |
| 2026-06-22 | 157.74 | 159.65 | 156.61 | 157.48 | — |
| 2026-06-18 | 160.6 | 162.82 | 157.92 | 158.68 | — |
| 2026-06-17 | 160.58 | 163.77 | 158.18 | 159.55 | — |
| 2026-06-16 | 160.54 | 162.97 | 160.75 | 161.92 | — |
| 2026-06-15 | 161.07 | 162.03 | 159.82 | 159.82 | — |
| 2026-06-12 | 160.33 | 161.29 | 158.51 | 159.25 | — |
| 2026-06-11 | 155.52 | 160.18 | 154.41 | 158.75 | — |
| 2026-06-10 | 160.37 | 160.17 | 156 | 156.07 | — |
| 2026-06-09 | 154.26 | 159.37 | 153.71 | 159.35 | — |
| 2026-06-05 | 153.55 | 156.2 | 152.73 | 155.18 | — |
| 2026-06-04 | 157.92 | 158.57 | 152.55 | 153.25 | — |
| 2026-06-03 | 155.5 | 157.78 | 155.32 | 155.89 | — |