Avery Dennison Corp (AVY)

Historical Prices For Avery Dennison Corp (AVY)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	175.95	183.35	175.74	181.08	1,119,790	181.08
6/30/2025	175.11	175.64	174.09	175.47	967,364	175.47
6/27/2025	176.30	177.74	175.08	175.63	2,489,658	175.63
6/26/2025	177.45	178.16	175.41	175.95	875,014	175.95
6/25/2025	178.93	180.01	176.18	176.60	451,364	176.60
6/24/2025	179.38	180.67	178.20	179.13	967,252	179.13
6/23/2025	175.50	179.73	175.50	179.38	1,314,904	179.38
6/20/2025	174.46	176.15	173.08	175.48	1,309,724	175.48
6/18/2025	174.16	175.77	173.85	173.93	775,188	173.93
6/17/2025	175.30	176.07	173.79	173.95	749,241	173.95
6/16/2025	175.96	176.95	174.98	176.41	388,611	176.41
6/13/2025	177.03	178.15	174.40	174.64	316,009	174.64
6/12/2025	176.44	179.52	175.00	179.34	495,767	179.34
6/11/2025	180.22	180.96	176.76	177.35	638,688	177.35
6/10/2025	180.09	181.41	179.10	180.09	410,516	180.09
6/09/2025	180.24	181.44	178.56	179.64	647,178	179.64
6/06/2025	180.20	180.37	178.05	179.87	489,652	179.87
6/05/2025	178.99	178.99	177.26	177.72	658,650	177.72
6/04/2025	179.29	180.41	178.40	178.73	752,585	178.73
6/03/2025	176.00	179.89	174.70	179.65	758,847	178.71
6/02/2025	176.81	177.55	173.64	176.18	836,158	175.26
5/30/2025	179.31	179.51	175.70	177.73	1,306,681	176.80
5/29/2025	179.12	179.81	177.91	179.65	414,975	178.71
5/28/2025	181.37	181.63	177.72	177.76	345,924	176.83
5/27/2025	179.47	181.51	178.49	181.35	763,613	180.40
5/23/2025	178.29	178.81	177.06	177.55	586,551	176.62
5/22/2025	179.45	180.87	178.50	180.30	371,223	179.36
5/21/2025	182.31	182.84	180.00	180.12	518,376	179.18
5/20/2025	183.16	184.25	182.16	183.97	461,018	183.01
5/19/2025	181.57	183.78	181.03	183.57	498,746	182.61
5/16/2025	181.87	183.56	180.04	183.21	655,398	182.25
5/15/2025	180.23	181.90	180.15	181.87	474,129	180.92
5/14/2025	181.72	181.72	178.44	180.51	681,719	179.56
5/13/2025	182.96	183.80	181.44	182.13	668,769	181.18
5/12/2025	176.52	183.73	176.28	183.34	1,466,720	182.38
5/09/2025	172.91	173.83	171.94	172.20	292,583	171.30
5/08/2025	172.94	174.84	171.77	173.02	559,257	172.12
5/07/2025	171.00	173.12	169.87	171.66	915,348	170.76
5/06/2025	170.18	170.89	168.64	170.19	582,984	169.30
5/05/2025	171.04	172.09	169.70	170.93	628,463	170.04
5/02/2025	172.59	172.76	170.06	171.42	615,443	170.52
5/01/2025	169.88	171.45	168.82	169.41	619,537	168.52
4/30/2025	170.22	171.35	168.09	171.11	766,141	170.22
4/29/2025	169.82	172.83	169.56	171.72	870,673	170.82
4/28/2025	171.35	172.41	168.50	170.23	932,303	169.34
4/25/2025	172.87	173.50	168.83	170.75	695,574	169.86
4/24/2025	169.00	175.25	168.26	173.62	1,241,473	172.71
4/23/2025	173.48	176.65	168.93	170.25	1,632,705	169.36
4/22/2025	170.26	175.31	170.26	174.83	1,150,734	173.91
4/21/2025	169.68	169.85	167.19	169.03	729,224	168.15
4/17/2025	169.23	172.07	169.23	170.85	625,591	169.96
4/16/2025	169.82	171.21	167.18	168.15	737,086	167.27
4/15/2025	171.02	172.97	169.19	169.50	881,740	168.61
4/14/2025	171.84	172.40	170.16	172.28	822,138	171.38
4/11/2025	166.58	171.25	164.14	169.68	1,090,810	168.79
4/10/2025	167.17	167.17	161.50	166.58	1,221,108	165.71
4/09/2025	157.96	171.10	157.34	168.86	2,088,422	167.98
4/08/2025	170.00	171.01	157.00	159.58	1,863,130	158.75
4/07/2025	167.50	172.51	162.53	166.28	1,860,771	165.41
4/04/2025	173.63	174.91	168.77	170.25	1,781,064	169.36
4/03/2025	176.58	178.29	173.89	176.34	1,197,420	175.42
4/02/2025	177.79	180.66	177.69	180.58	424,790	179.63