Avery Dennison (AVY) | Historique des prix et rendements | 1973 - 2026
Avery Dennison Corporation Large-cap Consumer Cyclical
Graphique historique des prix Avery Dennison
Données historiques des prix Avery Dennison
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2 juin 2026 | $157,04 | +1,00% | $155,43 | $157,80 | $154,94 | 809,3K |
| 1 juin 2026 | $155,48 | -2,26% | $157,11 | $157,55 | $155,15 | 351,3K |
| 29 mai 2026 | $159,07 | -1,31% | $160,64 | $161,49 | $158,97 | 1,1M |
| 28 mai 2026 | $161,18 | +0,41% | $158,91 | $161,68 | $157,89 | 559,8K |
| 27 mai 2026 | $160,52 | +0,45% | $161,17 | $163,50 | $159,38 | 687,5K |
| 26 mai 2026 | $159,80 | +0,09% | $160,01 | $160,64 | $158,58 | 626,3K |
| 22 mai 2026 | $159,66 | +0,48% | $159,26 | $160,55 | $158,40 | 468,8K |
| 21 mai 2026 | $158,90 | +0,37% | $156,62 | $160,00 | $155,00 | 623,3K |
| 20 mai 2026 | $158,32 | +2,63% | $153,99 | $158,46 | $152,68 | 808,2K |
| 19 mai 2026 | $154,26 | -1,64% | $156,43 | $157,63 | $154,08 | 571,6K |
| 18 mai 2026 | $156,84 | +0,40% | $156,51 | $159,27 | $156,11 | 394,8K |
| 15 mai 2026 | $156,21 | -1,82% | $158,47 | $159,11 | $156,02 | 646,7K |
| 14 mai 2026 | $159,11 | +0,23% | $159,72 | $160,68 | $158,44 | 577,9K |
| 13 mai 2026 | $158,74 | -0,86% | $160,29 | $162,00 | $158,28 | 705,9K |
| 12 mai 2026 | $160,11 | -1,18% | $162,59 | $163,25 | $160,02 | 771,3K |
| 11 mai 2026 | $162,02 | -0,91% | $163,78 | $163,78 | $161,38 | 705,6K |
| 8 mai 2026 | $163,51 | -1,22% | $166,08 | $166,09 | $163,07 | 539,4K |
| 7 mai 2026 | $165,53 | -0,69% | $167,00 | $169,07 | $164,48 | 895,0K |
| 6 mai 2026 | $166,68 | +2,91% | $165,60 | $169,13 | $165,33 | 649,4K |
| 5 mai 2026 | $161,97 | +0,94% | $160,73 | $163,79 | $159,19 | 633,6K |
| 4 mai 2026 | $160,46 | -1,58% | $161,93 | $163,78 | $159,63 | 774,3K |
| 1 mai 2026 | $163,03 | -0,55% | $164,82 | $165,11 | $162,90 | 656,2K |
| 30 avr. 2026 | $163,93 | +0,60% | $163,33 | $167,03 | $162,81 | 794,0K |
| 29 avr. 2026 | $162,95 | -2,13% | $163,99 | $166,00 | $161,55 | 862,9K |
| 28 avr. 2026 | $166,49 | +0,92% | $167,89 | $173,07 | $166,38 | 1,1M |
| 27 avr. 2026 | $164,98 | -0,31% | $165,50 | $167,60 | $164,46 | 779,6K |
| 24 avr. 2026 | $165,50 | -1,15% | $166,68 | $167,55 | $165,11 | 464,2K |
| 23 avr. 2026 | $167,43 | +0,23% | $168,10 | $170,14 | $166,38 | 499,3K |
| 22 avr. 2026 | $167,05 | -1,42% | $170,15 | $170,95 | $166,87 | 518,1K |
| 21 avr. 2026 | $169,46 | -1,55% | $172,88 | $173,34 | $169,15 | 474,3K |
| 20 avr. 2026 | $172,12 | -0,21% | $172,08 | $173,76 | $170,68 | 461,5K |
| 17 avr. 2026 | $172,48 | +3,73% | $167,47 | $173,89 | $167,47 | 639,4K |
| 16 avr. 2026 | $166,27 | -1,05% | $167,47 | $168,89 | $165,31 | 1,0M |
| 15 avr. 2026 | $168,03 | -1,65% | $170,25 | $170,97 | $167,65 | 501,7K |
| 14 avr. 2026 | $170,85 | -0,80% | $171,69 | $172,07 | $170,11 | 403,4K |
| 13 avr. 2026 | $172,22 | +0,62% | $170,72 | $172,40 | $168,16 | 559,3K |
| 10 avr. 2026 | $171,16 | -1,52% | $174,22 | $174,42 | $170,52 | 634,0K |
| 9 avr. 2026 | $173,81 | -0,86% | $173,66 | $175,31 | $172,48 | 450,8K |
| 8 avr. 2026 | $175,31 | +4,66% | $171,99 | $175,98 | $171,28 | 571,0K |
| 7 avr. 2026 | $167,50 | -1,09% | $168,08 | $169,24 | $166,20 | 564,6K |
| 6 avr. 2026 | $169,35 | -1,24% | $169,98 | $171,16 | $169,31 | 639,1K |
| 2 avr. 2026 | $171,47 | -0,94% | $171,51 | $173,74 | $169,62 | 468,2K |
| 1 avr. 2026 | $173,10 | +0,24% | $172,93 | $176,51 | $172,81 | 550,6K |
| 31 mars 2026 | $172,68 | +2,69% | $170,02 | $173,09 | $168,36 | 820,3K |
| 30 mars 2026 | $168,15 | +0,22% | $169,45 | $172,80 | $167,10 | 597,3K |
| 27 mars 2026 | $167,78 | -0,44% | $167,32 | $169,59 | $166,47 | 698,9K |
| 26 mars 2026 | $168,52 | -1,24% | $169,98 | $172,29 | $167,58 | 546,4K |
| 25 mars 2026 | $170,64 | +2,84% | $168,12 | $171,33 | $166,95 | 797,1K |
| 24 mars 2026 | $165,92 | +0,66% | $163,20 | $166,72 | $163,01 | 482,5K |
| 23 mars 2026 | $164,84 | +2,28% | $164,42 | $167,30 | $163,63 | 708,3K |
| 20 mars 2026 | $161,16 | -1,12% | $163,14 | $164,66 | $160,44 | 997,4K |
| 19 mars 2026 | $162,99 | -1,02% | $163,78 | $164,93 | $160,62 | 722,2K |
| 18 mars 2026 | $164,67 | -3,76% | $169,76 | $171,09 | $164,51 | 723,6K |
| 17 mars 2026 | $171,11 | -0,49% | $173,36 | $174,37 | $170,75 | 514,3K |
| 16 mars 2026 | $171,95 | +0,69% | $171,79 | $173,42 | $171,72 | 598,4K |
| 13 mars 2026 | $170,77 | -0,14% | $172,82 | $173,12 | $170,19 | 752,6K |
| 12 mars 2026 | $171,01 | -2,03% | $174,08 | $174,08 | $169,04 | 898,7K |
| 11 mars 2026 | $174,56 | +0,15% | $173,71 | $175,30 | $172,43 | 704,6K |
| 10 mars 2026 | $174,30 | -1,23% | $176,12 | $177,39 | $173,66 | 918,8K |
| 9 mars 2026 | $176,47 | -1,76% | $177,55 | $177,69 | $174,38 | 742,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $159,07 | -0,37% | $160,01 | $163,50 | $157,89 | 2,9M |
| 18 mai 2026 | $159,66 | +2,21% | $156,51 | $160,55 | $152,68 | 3,0M |
| 11 mai 2026 | $156,21 | -4,46% | $163,78 | $163,78 | $156,02 | 3,4M |
| 4 mai 2026 | $163,51 | +0,29% | $161,93 | $169,13 | $159,19 | 3,5M |
| 27 avr. 2026 | $163,03 | -1,49% | $165,50 | $173,07 | $161,55 | 4,2M |
| 20 avr. 2026 | $165,50 | -4,05% | $172,08 | $173,76 | $165,11 | 2,4M |
| 13 avr. 2026 | $172,48 | +0,77% | $170,72 | $173,89 | $165,31 | 3,1M |
| 6 avr. 2026 | $171,16 | -0,18% | $169,98 | $175,98 | $166,20 | 2,9M |
| 30 mars 2026 | $171,47 | +2,20% | $169,45 | $176,51 | $167,10 | 2,4M |
| 23 mars 2026 | $167,78 | +4,11% | $164,42 | $172,29 | $163,01 | 3,2M |
| 16 mars 2026 | $161,16 | -5,63% | $171,79 | $174,37 | $160,44 | 3,6M |
| 9 mars 2026 | $170,77 | -4,94% | $177,55 | $177,69 | $169,04 | 4,0M |
| 2 mars 2026 | $179,64 | -8,51% | $194,97 | $196,08 | $178,03 | 2,9M |
| 23 févr. 2026 | $196,35 | -0,29% | $195,61 | $199,54 | $191,38 | 2,9M |
| 16 févr. 2026 | $196,92 | +0,57% | $195,71 | $197,49 | $191,97 | 1,7M |
| 9 févr. 2026 | $195,80 | +2,24% | $190,73 | $197,54 | $188,15 | 2,8M |
| 2 févr. 2026 | $191,51 | +3,23% | $185,32 | $196,00 | $183,95 | 5,8M |
| 26 janv. 2026 | $185,51 | -1,02% | $188,35 | $188,73 | $182,39 | 2,2M |
| 19 janv. 2026 | $187,43 | -0,65% | $186,42 | $187,47 | $181,64 | 1,9M |
| 12 janv. 2026 | $188,65 | +0,13% | $188,88 | $190,37 | $185,78 | 2,8M |
| 5 janv. 2026 | $188,40 | +3,27% | $180,29 | $189,60 | $179,04 | 3,9M |
| 29 déc. 2025 | $182,44 | -0,05% | $181,69 | $183,98 | $179,36 | 2,6M |
| 22 déc. 2025 | $182,54 | +0,77% | $181,00 | $183,27 | $180,39 | 1,9M |
| 15 déc. 2025 | $181,15 | -0,79% | $182,60 | $185,25 | $180,43 | 4,0M |
| 8 déc. 2025 | $182,60 | +1,82% | $178,18 | $183,85 | $172,00 | 3,8M |
| 1 déc. 2025 | $179,33 | +4,04% | $171,69 | $179,64 | $170,21 | 4,5M |
| 24 nov. 2025 | $172,37 | +1,12% | $169,83 | $173,49 | $167,14 | 2,7M |
| 17 nov. 2025 | $170,46 | -1,42% | $172,58 | $173,17 | $165,89 | 4,0M |
| 10 nov. 2025 | $172,91 | -0,67% | $173,90 | $177,24 | $171,07 | 3,3M |
| 3 nov. 2025 | $174,07 | -0,47% | $174,25 | $176,03 | $171,42 | 3,7M |
| 27 oct. 2025 | $174,89 | -3,69% | $182,20 | $182,20 | $173,46 | 3,2M |
| 20 oct. 2025 | $181,59 | +13,89% | $159,76 | $189,24 | $159,73 | 6,6M |
| 13 oct. 2025 | $159,44 | +0,49% | $159,05 | $161,15 | $156,23 | 3,6M |
| 6 oct. 2025 | $158,67 | -2,92% | $162,69 | $163,46 | $158,45 | 3,0M |
| 29 sept. 2025 | $163,44 | +1,67% | $161,13 | $164,09 | $159,13 | 3,0M |
| 22 sept. 2025 | $160,75 | -2,21% | $164,70 | $164,90 | $158,51 | 2,6M |
| 15 sept. 2025 | $164,38 | -0,77% | $166,05 | $169,47 | $163,90 | 4,4M |
| 8 sept. 2025 | $165,65 | -1,43% | $167,53 | $168,98 | $164,30 | 2,7M |
| 1 sept. 2025 | $168,06 | -2,09% | $170,39 | $170,74 | $165,71 | 2,6M |
| 25 août 2025 | $171,65 | -3,84% | $178,16 | $178,41 | $170,32 | 2,7M |
| 18 août 2025 | $178,50 | +2,13% | $174,90 | $180,59 | $172,24 | 2,7M |
| 11 août 2025 | $174,78 | +2,32% | $171,03 | $179,53 | $168,63 | 3,6M |
| 4 août 2025 | $170,81 | +3,01% | $166,11 | $171,43 | $165,63 | 2,9M |
| 28 juil. 2025 | $165,82 | -6,73% | $176,90 | $176,99 | $164,19 | 3,2M |
| 21 juil. 2025 | $177,79 | -0,45% | $179,30 | $184,44 | $168,78 | 4,2M |
| 14 juil. 2025 | $178,60 | -1,98% | $181,36 | $181,94 | $175,74 | 2,4M |
| 7 juil. 2025 | $182,21 | -0,56% | $182,76 | $186,58 | $180,29 | 2,4M |
| 30 juin 2025 | $183,24 | +4,33% | $175,11 | $183,98 | $174,09 | 3,1M |
| 23 juin 2025 | $175,63 | +0,09% | $175,50 | $180,67 | $175,08 | 6,1M |
| 16 juin 2025 | $175,48 | +0,48% | $175,96 | $176,95 | $173,08 | 3,2M |
| 9 juin 2025 | $174,64 | -2,91% | $180,24 | $181,44 | $174,40 | 2,5M |
| 2 juin 2025 | $179,87 | +1,20% | $176,81 | $180,41 | $173,64 | 3,5M |
| 26 mai 2025 | $177,73 | +0,10% | $179,47 | $181,63 | $175,70 | 2,8M |
| 19 mai 2025 | $177,55 | -3,09% | $181,57 | $184,25 | $177,06 | 2,4M |
| 12 mai 2025 | $183,21 | +6,39% | $176,52 | $183,80 | $176,29 | 3,9M |
| 5 mai 2025 | $172,20 | +0,46% | $171,04 | $174,84 | $168,64 | 3,0M |
| 28 avr. 2025 | $171,42 | +0,39% | $171,35 | $172,83 | $168,09 | 3,8M |
| 21 avr. 2025 | $170,75 | -0,06% | $169,68 | $176,65 | $167,19 | 5,5M |
| 14 avr. 2025 | $170,85 | +0,69% | $171,84 | $172,97 | $167,18 | 3,1M |
| 7 avr. 2025 | $169,68 | -0,33% | $167,50 | $172,55 | $157,00 | 8,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $159,07 | -2,96% | $164,82 | $169,13 | $152,68 | 13,5M |
| 1 avr. 2026 | $163,93 | -5,07% | $172,93 | $176,51 | $161,55 | 12,9M |
| 1 mars 2026 | $172,68 | -12,06% | $194,97 | $196,08 | $160,44 | 15,1M |
| 1 févr. 2026 | $196,35 | +5,84% | $185,32 | $199,54 | $183,95 | 13,4M |
| 1 janv. 2026 | $185,51 | +2,00% | $181,70 | $190,37 | $179,04 | 11,8M |
| 1 déc. 2025 | $181,88 | +5,52% | $171,69 | $185,25 | $170,21 | 16,0M |
| 1 nov. 2025 | $172,37 | -1,44% | $174,25 | $177,24 | $165,89 | 13,6M |
| 1 oct. 2025 | $174,89 | +7,84% | $161,50 | $189,24 | $156,23 | 18,2M |
| 1 sept. 2025 | $162,17 | -5,52% | $170,39 | $170,74 | $158,51 | 13,3M |
| 1 août 2025 | $171,65 | +2,31% | $167,34 | $180,59 | $164,19 | 12,6M |
| 1 juil. 2025 | $167,77 | -4,39% | $175,95 | $186,58 | $167,25 | 13,6M |
| 1 juin 2025 | $175,47 | -1,27% | $176,81 | $181,44 | $173,08 | 16,3M |
| 1 mai 2025 | $177,73 | +3,87% | $169,88 | $184,25 | $168,64 | 13,4M |
| 1 avr. 2025 | $171,11 | -3,85% | $178,15 | $180,66 | $157,00 | 23,1M |
| 19 mars 2025 | $179,10 | -0,46% | $179,91 | $180,00 | $176,95 | 91,3K |
| 18 mars 2025 | $179,93 | +1,10% | $179,78 | $180,32 | $178,70 | 538,7K |
| 1 mars 2025 | $177,97 | -5,32% | $189,13 | $190,45 | $173,02 | 14,5M |
| 1 févr. 2025 | $187,97 | +1,21% | $182,46 | $188,25 | $178,72 | 12,6M |
| 1 janv. 2025 | $185,73 | -0,75% | $187,62 | $196,41 | $179,20 | 15,6M |
| 1 déc. 2024 | $187,13 | -9,14% | $206,61 | $206,76 | $185,29 | 11,6M |
| 1 nov. 2024 | $205,95 | -0,52% | $206,56 | $209,83 | $195,59 | 10,5M |
| 1 oct. 2024 | $207,03 | -6,22% | $221,63 | $222,16 | $202,71 | 11,3M |
| 1 sept. 2024 | $220,76 | -0,49% | $220,74 | $224,38 | $209,29 | 11,9M |
| 1 août 2024 | $221,85 | +2,32% | $216,78 | $222,21 | $201,22 | 9,4M |
| 1 juil. 2024 | $216,83 | -0,83% | $219,38 | $233,48 | $208,57 | 11,5M |
| 1 juin 2024 | $218,65 | -3,93% | $228,32 | $231,53 | $217,42 | 7,9M |
| 1 mai 2024 | $227,59 | +4,75% | $218,66 | $229,98 | $216,37 | 9,4M |
| 1 avr. 2024 | $217,28 | -2,67% | $223,41 | $224,60 | $208,41 | 9,9M |
| 1 mars 2024 | $223,25 | +3,10% | $216,00 | $225,26 | $212,08 | 7,7M |
| 1 févr. 2024 | $216,53 | +8,56% | $200,72 | $217,53 | $194,15 | 10,0M |
| 1 janv. 2024 | $199,45 | -1,34% | $198,70 | $204,51 | $193,49 | 9,5M |
| 1 déc. 2023 | $202,16 | +3,94% | $194,25 | $203,70 | $190,04 | 7,5M |
| 1 nov. 2023 | $194,50 | +11,74% | $174,42 | $194,67 | $171,05 | 9,1M |
| 1 oct. 2023 | $174,07 | -4,71% | $181,75 | $186,67 | $165,21 | 10,7M |
| 1 sept. 2023 | $182,67 | -3,03% | $189,52 | $192,31 | $179,28 | 9,2M |
| 1 août 2023 | $188,38 | +2,37% | $182,81 | $189,39 | $176,01 | 9,6M |
| 1 juil. 2023 | $184,01 | +7,11% | $171,60 | $188,28 | $166,62 | 13,3M |
| 1 juin 2023 | $171,80 | +6,62% | $161,53 | $172,30 | $158,93 | 11,1M |
| 1 mai 2023 | $161,13 | -7,65% | $173,93 | $176,33 | $159,99 | 14,0M |
| 1 avr. 2023 | $174,48 | -2,49% | $177,72 | $180,59 | $161,90 | 10,9M |
| 1 mars 2023 | $178,93 | -1,79% | $181,21 | $184,20 | $164,37 | 10,5M |
| 1 févr. 2023 | $182,19 | -3,83% | $187,70 | $193,01 | $177,48 | 12,0M |
| 1 janv. 2023 | $189,44 | +4,66% | $182,00 | $195,95 | $180,84 | 8,9M |
| 1 déc. 2022 | $181,00 | -6,38% | $194,61 | $195,52 | $175,46 | 10,3M |
| 1 nov. 2022 | $193,33 | +14,03% | $171,70 | $193,80 | $162,94 | 11,5M |
| 1 oct. 2022 | $169,55 | +4,21% | $164,23 | $177,74 | $157,28 | 11,5M |
| 1 sept. 2022 | $162,70 | -11,39% | $183,03 | $193,50 | $161,27 | 9,6M |
| 1 août 2022 | $183,62 | -3,59% | $188,83 | $204,37 | $182,50 | 8,4M |
| 1 juil. 2022 | $190,46 | +17,66% | $161,53 | $190,62 | $159,63 | 9,1M |
| 1 juin 2022 | $161,87 | -6,19% | $172,79 | $182,21 | $151,62 | 11,7M |
| 1 mai 2022 | $172,56 | -4,45% | $181,46 | $185,99 | $158,62 | 11,9M |
| 1 avr. 2022 | $180,60 | +3,81% | $176,52 | $185,39 | $162,51 | 14,4M |
| 1 mars 2022 | $173,97 | -1,27% | $174,24 | $180,60 | $156,51 | 16,2M |
| 1 févr. 2022 | $176,20 | -14,22% | $205,51 | $209,92 | $168,31 | 13,7M |
| 1 janv. 2022 | $205,42 | -5,15% | $216,81 | $219,33 | $192,76 | 9,0M |
| 1 déc. 2021 | $216,57 | +5,61% | $208,35 | $219,41 | $195,66 | 8,2M |
| 1 nov. 2021 | $205,07 | -5,81% | $217,54 | $229,24 | $204,23 | 8,9M |
| 1 oct. 2021 | $217,72 | +5,07% | $207,71 | $219,99 | $202,26 | 9,3M |
| 1 sept. 2021 | $207,21 | -8,07% | $226,39 | $227,69 | $207,11 | 7,4M |
| 1 août 2021 | $225,39 | +6,98% | $211,68 | $228,88 | $209,36 | 8,8M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $159,07 | -12,54% | $0,94 | -12,02% | $181,70 | $199,54 | $152,68 | 66,7M |
| 2025 | $181,88 | -2,81% | $3,70 | -0,84% | $187,62 | $196,41 | $156,23 | 183,5M |
| 2024 | $187,13 | -7,43% | $3,45 | -5,69% | $198,70 | $233,48 | $185,29 | 120,6M |
| 2023 | $202,16 | +11,69% | $3,18 | +13,44% | $182,00 | $203,70 | $158,93 | 126,9M |
| 2022 | $181,00 | -16,42% | $2,93 | -15,07% | $216,81 | $219,33 | $151,62 | 137,3M |
| 2021 | $216,57 | +39,62% | $2,66 | +41,33% | $155,46 | $229,24 | $147,40 | 120,7M |
| 2020 | $155,11 | +18,57% | $2,36 | +20,36% | $131,53 | $156,82 | $76,96 | 147,1M |
| 2019 | $130,82 | +45,63% | $2,26 | +48,18% | $88,64 | $134,56 | $86,90 | 144,0M |
| 2018 | $89,83 | -21,79% | $2,01 | -20,04% | $115,15 | $123,67 | $82,89 | 178,5M |
| 2017 | $114,86 | +63,57% | $1,76 | +66,06% | $70,76 | $117,92 | $69,53 | 164,9M |
| 2016 | $70,22 | +12,07% | $1,60 | +14,66% | $61,68 | $79,27 | $57,06 | 198,8M |
| 2015 | $62,66 | +20,78% | $1,46 | +23,58% | $52,13 | $66,65 | $50,63 | 198,3M |
| 2014 | $51,88 | +3,37% | $1,34 | +6,05% | $50,09 | $52,92 | $40,58 | 212,8M |
| 2013 | $50,19 | +43,73% | $1,14 | +46,95% | $35,35 | $50,88 | $35,25 | 192,3M |
| 2012 | $34,92 | +21,76% | $1,08 | +25,42% | $29,54 | $35,32 | $25,52 | 229,8M |
| 2011 | $28,68 | -32,26% | $1,00 | -29,91% | $42,64 | $43,52 | $23,52 | 308,0M |
| 2010 | $42,34 | +16,03% | $0,80 | +18,21% | $36,74 | $43,33 | $30,22 | 323,0M |
| 2009 | $36,49 | +11,49% | $1,22 | +15,15% | $33,37 | $40,14 | $17,02 | 326,5M |
| 2008 | $32,73 | -38,41% | $1,64 | -35,33% | $53,21 | $53,74 | $24,31 | 302,3M |
| 2007 | $53,14 | -21,77% | $1,61 | -19,42% | $68,47 | $71,35 | $49,69 | 219,3M |
| 2006 | $67,93 | +22,91% | $1,18 | +25,01% | $56,22 | $69,31 | $54,95 | 110,1M |
| 2005 | $55,27 | -7,84% | $1,53 | -5,28% | $59,72 | $63,58 | $49,60 | 119,7M |
| 2004 | $59,97 | +7,05% | $1,49 | +9,72% | $55,90 | $66,60 | $53,50 | 117,6M |
| 2003 | $56,02 | -8,28% | $1,45 | -5,92% | $61,50 | $63,75 | $46,25 | 167,6M |
| 2002 | $61,08 | +8,05% | $1,35 | +10,49% | $55,30 | $69,70 | $52,06 | 118,2M |
| 2001 | $56,53 | +3,01% | $1,23 | +5,26% | $54,62 | $60,50 | $43,25 | 84,4M |
| 2000 | $54,88 | -24,70% | $1,11 | -23,16% | $72,25 | $78,50 | $41,12 | 126,3M |
| 1999 | $72,88 | +61,74% | $0,99 | +63,93% | $45,25 | $73,00 | $39,38 | 84,1M |
| 1998 | $45,06 | +0,69% | $0,87 | +2,62% | $45,00 | $62,06 | $39,44 | 73,7M |
| 1997 | $44,75 | +26,48% | $0,72 | +28,53% | $35,12 | $45,75 | $33,38 | 60,6M |
| 1996 | $35,38 | +41,18% | $0,54 | +43,33% | $25,06 | $36,50 | $23,75 | 60,7M |
| 1995 | $25,06 | +41,18% | $0,57 | +44,40% | $17,69 | $25,06 | $16,56 | 52,2M |
| 1994 | $17,75 | +20,83% | - | +20,83% | $14,56 | $18,00 | $13,19 | 58,5M |
| 1993 | $14,69 | +2,16% | - | +2,16% | $14,44 | $15,75 | $12,56 | 46,4M |
| 1992 | $14,38 | +13,32% | - | +13,32% | $12,56 | $14,56 | $11,62 | 54,1M |
| 1991 | $12,69 | +18,05% | - | +18,05% | $10,75 | $12,88 | $9,50 | 58,6M |
| 1990 | $10,75 | -33,60% | - | -33,60% | $16,25 | $16,50 | $7,75 | 78,5M |
| 1989 | $16,19 | +42,27% | - | +42,27% | $11,44 | $16,62 | $10,50 | 37,9M |
| 1988 | $11,38 | +7,16% | - | +7,16% | $10,56 | $13,00 | $9,62 | 38,8M |
| 1987 | $10,62 | +3,31% | - | +3,31% | $10,28 | $14,62 | $7,56 | 51,1M |
| 1986 | $10,28 | +11,50% | - | +11,50% | $9,22 | $11,88 | $8,62 | 40,8M |
| 1985 | $9,22 | +15,25% | - | +15,25% | $8,00 | $9,81 | $7,50 | 38,8M |
| 1984 | $8,00 | +17,99% | - | +17,99% | $6,72 | $8,00 | $5,75 | 31,2M |
| 1983 | $6,78 | +49,67% | - | +49,67% | $4,45 | $6,81 | $4,31 | 28,3M |
| 1982 | $4,53 | +30,55% | - | +30,55% | $3,42 | $5,02 | $2,69 | 20,2M |
| 1981 | $3,47 | +22,18% | - | +22,18% | $2,88 | $3,50 | $2,36 | 30,3M |
| 1980 | $2,84 | +26,22% | - | +26,22% | N/A | $3,16 | $1,94 | 34,0M |
| 1979 | $2,25 | +19,68% | - | +19,68% | N/A | $2,69 | $1,78 | 14,4M |
| 1978 | $1,88 | -5,05% | - | -5,05% | N/A | $2,44 | $1,53 | 18,6M |
| 1977 | $1,98 | -27,21% | - | -27,21% | N/A | $2,94 | $1,89 | 14,7M |
| 1976 | $2,72 | -21,61% | - | -21,61% | N/A | $3,64 | $2,19 | 12,1M |
| 1975 | $3,47 | -5,19% | - | -5,19% | $3,47 | $3,47 | $3,47 | N/A |
| 1974 | $3,66 | -17,01% | - | -17,01% | N/A | $5,50 | $3,36 | 7,6M |
| 1973 | $4,41 | 0,00% | - | 0,00% | N/A | $6,44 | $4,12 | 9,5M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Avery Dennison a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Avery Dennison Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Avery Dennison
AVY
|
12,73B Large-cap | -1,73 % | -2,13 % | -19,45 % | -8,81 % | -13,92 % | -10,50 % | -4,36 % | -27,80 % | 109,99 % | 294,32 % | 173,08 % |
| 21,24B Large-cap | 7,76 % | 11,25 % | -9,78 % | 22,61 % | 6,67 % | -5,03 % | -16,16 % | -16,16 % | 106,78 % | -9,46 % | -9,46 % | |
|
Amcor plc
AMCR
|
18,00B Large-cap | -1,39 % | 4,06 % | -20,23 % | -8,55 % | -8,66 % | -14,77 % | -22,13 % | -36,10 % | -33,98 % | 0,83 % | 0,83 % |
| 17,76B Large-cap | 5,82 % | 8,40 % | -21,15 % | -10,65 % | -15,98 % | -29,99 % | 10,17 % | -45,33 % | -17,66 % | 13,61 % | 0,42 % | |
|
Ball
BALL
|
16,80B Large-cap | -4,95 % | -11,78 % | -19,08 % | 11,03 % | 0,75 % | 2,03 % | 0,42 % | -33,77 % | 47,28 % | 187,28 % | 487,85 % |
|
Packaging
PKG
|
19,18B Large-cap | 2,87 % | 3,06 % | -2,80 % | 16,71 % | 6,45 % | 13,33 % | 70,92 % | 49,16 % | 216,07 % | 703,34 % | 893,24 % |
Calculez vos rendements d'investissement Avery Dennison
Analyse de performance d'investissement à long terme
Avery Dennison stock price in May 2016 was $75,75, A $1 000,00 lump sum investment in Avery Dennison made 10 years ago would be worth approximately $2 417,29 today, representing a strong return of 141,73 %. This translates to an annualized return (CAGR) of 9,22 %. During this period, Avery Dennison paid out $26,07 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 417,29
Rendement annuel (TCAC)
9,22 %
Total des dividendes
$344,16
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Avery Dennison (AVY) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Avery Dennison a délivré un rendement total de -10,5%.
- Plus haut 52 semaines a atteint 199,54 $ le N/A.
- Plus bas 52 semaines a touché 152,68 $ le N/A.
- Prix actuel se négocie à 157,04 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Avery Dennison (AVY) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Avery Dennison (avy) aurait grandi à approximativement 7 220,00 $ en date du June 4, 2026, représentant un rendement total de -27,8%.
Cela représente un taux de croissance annuel composé (TCAC) de -6,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Avery Dennison se compare-t-il au secteur Consumer Cyclical ?
Avery Dennison (avy) a délivré un rendement annualisé de 7,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Avery Dennison aurait grandi à 20 999,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Avery Dennison ?
Avery Dennison (avy) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 110,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Avery Dennison a historiquement atteinte ?
Avery Dennison (avy) montre la performance suivante sur différentes périodes :
Rendements positifs : 10 years (+110,0%)
Rendements négatifs : 12 months (-10,5%), 3 years (-4,4%), 5 years (-27,8%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.