|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 166.27 USD | -1.05% |
|
-4.34% | -8.58% |
Quotes 5-day view: Avery Dennison Corporation
Delayed Quote Nyse
| 2026-04-10 | 2026-04-13 | 2026-04-14 | 2026-04-15 | 2026-04-16 | |
|---|---|---|---|---|---|
| Last | 171.16 $ | 172.22 $ | 170.85 $ | 168.03 $ | 166.27 $ |
| Volume | 634,021 | 559,271 | 403,455 | 501,658 | 1,005,065 |
| Change | -1.52% | +0.62% | -0.80% | -1.65% | -1.05% |
| Opening | 174.22 $ | 170.72 $ | 171.69 $ | 170.25 $ | 167.47 $ |
| High | 174.42 $ | 172.40 $ | 172.07 $ | 170.97 $ | 168.89 $ |
| Low | 170.52 $ | 168.16 $ | 170.10 $ | 167.65 $ | 165.31 $ |
Performance
| 1 day | -1.05% | ||
| 1 week | -4.34% | ||
| Current month | -3.71% | ||
| 1 month | -3.30% | ||
| 3 months | -11.86% | ||
| 6 months | +4.35% | ||
| Current year | -8.58% | ||
| 1 year | -1.12% | ||
| 3 years | -6.56% | ||
| 5 years | -16.28% | ||
| 10 years | +129.05% |
Volumes
marketsDaily volume
1,005,065
Estimated daily volume
1,005,065
Avg. Volume 20 sessions
571,845
Daily volume ratio
1.76
Avg. Volume 20 sessions USD
95,080,668.15
Record volume 1
7,039,100
Record volume 2
6,990,288
Record volume 3
5,967,995
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
12,788,994,744
Net sales (USD)
8,855,500,000
Number of employees
35,000
Sales / Employee (USD)
253,014
Free-Float
64.29 %
Free-Float capitalization (USD)
13,258,254,076
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
169.71
Moving average 20 days
169.01
Moving average 50 days
180.23
Moving average 100 days
180.52
Price spread / (MMA5)
+2.07%
Price spread / (MMA20)
+1.65%
Price spread / (MMA50)
+8.40%
Price spread / (MMA100)
+8.57%
STIM
RSI 9 days
41.51
RSI 14 days
41.95
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.05% | -4.34% | -1.12% | -6.56% | 12.79B | |
| +0.97% | +0.80% | +34.63% | +26.66% | 16.87B | |
| -0.58% | -3.30% | +23.86% | +36.94% | 11.57B | |
| -1.54% | -2.72% | +25.13% | +29.69% | 10.88B | |
| +0.86% | -0.97% | +35.62% | -12.32% | 9.52B | |
| +0.01% | +1.21% | -33.91% | +6,029.55% | 4.45B | |
| +0.47% | -2.32% | -16.71% | -21.49% | 4.3B | |
| +0.90% | -3.05% | +33.71% | +8.19% | 3.56B | |
| -0.09% | -6.60% | -13.95% | -13.95% | 3.14B | |
| -1.24% | -4.75% | +4.31% | +1.80% | 1.83B | |
| Average | -0.13% | -1.12% | +9.16% | +607.85% | 7.89B | |
| Weighted average by Cap. | -0.12% | -1.04% | +16.72% | +351.36% |
Historical Quotes: Avery Dennison Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ce4888ddf339a051960b64be.t_e6BJ-zweX6HlRPpPbyfivQ5dldXQnVXr8_noZrxh0.xJTVVPjC9IGyTxslzI_DSUSZ0L1uDn2AOuZt0d4yrkXepskyquWQrblfOw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 166.27 | 179,071 | 490,116 |
| 03:59:59 pm | 166.22 | 100 | 311,045 |
| 03:59:59 pm | 166.34 | 100 | 310,945 |
| 03:59:59 pm | 166.34 | 100 | 310,845 |
| 03:59:59 pm | 166.34 | 100 | 310,745 |
| 03:59:59 pm | 166.34 | 100 | 310,645 |
| 03:59:59 pm | 166.33 | 100 | 310,545 |
| 03:59:59 pm | 166.29 | 200 | 310,445 |
| 03:59:59 pm | 166.30 | 100 | 310,245 |
| 03:59:59 pm | 166.29 | 100 | 310,145 |
Course Extremes
| 1 week | 165.31 |  | 172.4 |
| 1 month | 160.44 | | 176.51 |
| Current year | 160.44 | | 199.54 |
| 1 year | 156.23 | | 199.54 |
| 3 years | 156.23 | | 233.48 |
| 5 years | 151.62 | | 233.48 |
| 10 years | 68.55 | | 233.48 |
Monthly variations
Annual variations
| 2026 | -8.58% | ||
| 2025 | -2.81% | ||
| 2024 | -7.43% | ||
| 2023 | +11.69% | ||
| 2022 | -16.42% | ||
| 2021 | +39.62% | ||
| 2020 | +18.57% | ||
| 2019 | +45.63% | ||
| 2018 | -21.79% | ||
| 2017 | +63.57% | ||
| 2016 | +12.07% | ||
| 2015 | +20.78% | ||
| 2014 | +3.37% | ||
| 2013 | +43.73% | ||
| 2012 | +21.76% | ||
| 2011 | -32.26% | ||
| 2010 | +16.03% | ||
| 2009 | +11.49% | ||
| 2008 | -38.41% | ||
| 2007 | -21.77% | ||
| 2006 | +22.91% | ||
| 2005 | -7.84% | ||
| 2004 | +7.05% | ||
| 2003 | -8.28% | ||
| 2002 | +8.05% | ||
| 2001 | +3.02% | ||
| 2000 | -24.70% | ||
| 1999 | +61.72% | ||
| 1998 | +0.70% | ||
| 1997 | +26.50% | ||
| 1996 | +41.15% | ||
| 1995 | +41.20% | ||
| 1994 | +20.85% | ||
| 1993 | +2.17% | ||
| 1992 | +13.30% | ||
| 1991 | +18.02% | ||
| 1990 | -33.59% | ||
| 1989 | +42.31% | ||
| 1988 | +7.06% | ||
| 1987 | +3.03% | ||
| 1986 | +11.86% | ||
| 1985 | +15.23% | ||
| 1984 | +17.43% | ||
| 1983 | +50.34% | ||
| 1982 | +30.63% | ||
| 1981 | +21.98% | ||
| 1980 | +26.39% | ||
| 1979 | +20.00% | ||
| 1978 | -5.51% | ||
| 1977 | -27.01% | ||
| 1976 | -20.18% | ||
| 1975 | +21.11% | ||
| 1974 | -36.17% | ||
| 1973 | -18.02% | ||
| 1972 | +55.66% | ||
| 1971 | -19.34% | ||
| 1970 | -14.91% | ||
| 1969 | -24.06% | ||
| 1968 | +5.21% |
- Stock Market
- Equities
- AVY Stock
- Quotes Avery Dennison Corporation
Select your edition
All financial news and data tailored to specific country editions
