Demo Sign up Log In

Avery Dennison (AVY)

Stock Price

$181.83

Current · As of: Oct 25, 2026

AVY Stock Price

Latest$181.83as ofOct 25, 2026

Latest$181.83as ofOct 25, 2026

AVY Close Price · excl. div ($2.19 → $181.83 · CAGR +9.9%)

Latest values, visible window

High-resolution chart · PNG

AVY stock price history

Daily history. Dates identify market observations.

Avery Dennison Stock Price — Daily history
Date	Stock Price
Oct 31, 2003	53
Oct 24, 2003	51
Oct 17, 2003	52
Oct 10, 2003	53
Oct 3, 2003	53
Sep 26, 2003	49
Sep 19, 2003	51
Sep 12, 2003	53
Sep 5, 2003	55
Aug 29, 2003	55
Aug 22, 2003	55
Aug 15, 2003	55
Aug 8, 2003	53
Aug 1, 2003	53
Jul 25, 2003	53
Jul 18, 2003	52
Jul 11, 2003	53
Jul 3, 2003	52
Jun 27, 2003	48
Jun 20, 2003	54
Jun 13, 2003	56
Jun 6, 2003	55
May 30, 2003	55
May 23, 2003	53
May 16, 2003	54
May 9, 2003	53
May 2, 2003	52
Apr 25, 2003	53
Apr 17, 2003	48
Apr 11, 2003	59
Apr 4, 2003	60
Mar 28, 2003	60
Mar 21, 2003	62
Mar 14, 2003	57
Mar 7, 2003	53
Feb 28, 2003	57
Feb 21, 2003	59
Feb 14, 2003	58
Feb 7, 2003	59
Jan 31, 2003	60
Jan 24, 2003	61
Jan 17, 2003	61
Jan 10, 2003	63
Jan 3, 2003	62
Dec 27, 2002	59
Dec 20, 2002	60
Dec 13, 2002	60
Dec 6, 2002	62
Nov 29, 2002	64
Nov 22, 2002	65
Nov 15, 2002	64
Nov 8, 2002	61
Nov 1, 2002	64
Oct 25, 2002	65
Oct 18, 2002	62
Oct 11, 2002	60
Oct 4, 2002	58
Sep 27, 2002	59
Sep 20, 2002	58
Sep 13, 2002	60
Sep 6, 2002	62
Aug 30, 2002	63
Aug 23, 2002	64
Aug 16, 2002	64
Aug 9, 2002	63
Aug 2, 2002	59
Jul 26, 2002	56
Jul 19, 2002	54
Jul 12, 2002	59
Jul 5, 2002	63
Jun 28, 2002	63
Jun 21, 2002	64
Jun 14, 2002	63
Jun 7, 2002	62
May 31, 2002	65
May 24, 2002	69
May 17, 2002	69
May 10, 2002	67
May 3, 2002	67
Apr 26, 2002	64
Apr 19, 2002	64
Apr 12, 2002	65
Apr 5, 2002	62
Mar 28, 2002	61
Mar 22, 2002	61
Mar 15, 2002	61
Mar 8, 2002	63
Mar 1, 2002	63
Feb 22, 2002	62
Feb 15, 2002	62
Feb 8, 2002	60
Feb 1, 2002	59
Jan 25, 2002	58
Jan 18, 2002	54
Jan 11, 2002	56
Jan 4, 2002	58
Dec 28, 2001	56
Dec 21, 2001	56
Dec 14, 2001	54
Dec 7, 2001	55

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.