Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 205.78 208.79 205.78 207.85 178,185 +1.24(+0.60%)
Dec 30, 2021 209.55 210.58 206.34 206.61 233,232 -1.76(-0.84%)
Dec 29, 2021 205.97 209.43 205.78 208.37 343,241 +2.23(+1.08%)
Dec 28, 2021 203.87 207.33 203.87 206.14 194,246 +2.20(+1.08%)
Dec 27, 2021 200.84 204.01 200.34 203.94 204,390 +3.87(+1.93%)
Dec 23, 2021 199.36 201.87 199.22 200.07 256,662 +1.27(+0.64%)
Dec 22, 2021 199.10 200.51 198.46 198.81 384,057 -1.05(-0.52%)
Dec 21, 2021 196.82 200.02 195.83 199.85 322,662 +5.62(+2.90%)
Dec 20, 2021 195.53 195.82 187.78 194.23 524,896 -4.33(-2.18%)
Dec 17, 2021 201.77 202.22 197.56 198.56 745,414 -3.82(-1.89%)
Dec 16, 2021 203.95 204.86 198.50 202.38 401,013 +0.00(+0.00%)
Dec 15, 2021 201.40 202.68 198.55 202.38 440,820 +2.45(+1.22%)
Dec 14, 2021 201.63 203.89 199.57 199.93 472,405 -2.22(-1.10%)
Dec 13, 2021 203.90 204.39 201.15 202.15 386,188 -1.92(-0.94%)
Dec 10, 2021 205.08 205.36 201.61 204.07 329,969 +1.04(+0.51%)
Dec 09, 2021 205.86 205.86 202.21 203.03 560,978 -3.80(-1.84%)
Dec 08, 2021 207.28 208.35 204.42 206.83 337,146 +0.29(+0.14%)
Dec 07, 2021 203.96 208.09 203.96 206.54 419,613 +4.03(+1.99%)
Dec 06, 2021 200.49 204.49 199.94 202.51 361,382 +5.13(+2.60%)
Dec 03, 2021 200.75 203.50 195.65 197.38 449,218 -3.38(-1.68%)
Dec 02, 2021 195.42 201.67 194.55 200.75 471,614 +6.21(+3.19%)
Dec 01, 2021 199.96 202.15 194.31 194.55 484,912 -2.27(-1.15%)
Nov 30, 2021 204.21 206.52 196.00 196.81 1,055,182 -9.39(-4.55%)
Nov 29, 2021 207.71 208.81 205.49 206.20 444,165 +1.51(+0.74%)
Nov 26, 2021 203.59 205.71 201.59 204.69 333,132 -4.69(-2.24%)
Nov 24, 2021 212.12 212.16 208.71 209.37 589,574 -2.49(-1.17%)
Nov 23, 2021 210.27 212.14 208.73 211.86 307,137 +2.37(+1.13%)
Nov 22, 2021 209.54 211.72 207.95 209.49 472,890 +0.43(+0.21%)
Nov 19, 2021 210.39 211.57 208.90 209.06 496,204 -1.21(-0.57%)
Nov 18, 2021 213.14 210.47 209.30 210.26 361,462 -3.00(-1.41%)
Nov 17, 2021 215.15 216.06 211.31 213.27 254,387 -2.20(-1.02%)
Nov 16, 2021 214.73 218.23 214.64 215.47 284,122 +0.60(+0.28%)
Nov 15, 2021 216.82 216.83 213.98 214.87 328,471 -0.57(-0.27%)
Nov 12, 2021 213.13 215.65 211.85 215.44 232,887 +3.20(+1.51%)
Nov 11, 2021 213.44 214.17 211.52 212.24 243,608 -0.71(-0.33%)
Nov 10, 2021 216.79 212.95 324,959 -4.34(-2.00%)
Nov 09, 2021 215.10 217.41 213.68 217.29 409,792 +0.62(+0.29%)
Nov 08, 2021 218.27 219.31 216.16 216.67 336,061 +0.06(+0.03%)
Nov 05, 2021 209.66 216.88 209.61 216.62 781,177 +7.72(+3.70%)
Nov 04, 2021 207.53 210.31 207.53 208.90 286,761 +1.06(+0.51%)
Nov 03, 2021 206.69 210.99 206.69 207.83 618,201 +1.01(+0.49%)
Nov 02, 2021 209.75 211.54 206.71 206.82 436,139 -2.93(-1.40%)
Nov 01, 2021 208.12 213.10 206.55 209.75 670,322 +1.45(+0.70%)
Oct 29, 2021 205.98 209.66 205.98 208.29 717,112 +2.32(+1.13%)
Oct 28, 2021 200.91 206.41 200.44 205.97 632,187 +6.80(+3.42%)
Oct 27, 2021 200.52 205.78 196.12 199.16 825,886 -3.56(-1.76%)
Oct 26, 2021 209.12 202.09 202.72 760,931 -5.86(-2.81%)
Oct 25, 2021 208.14 209.65 206.35 208.58 481,473 +0.50(+0.24%)
Oct 22, 2021 208.05 210.46 207.42 208.08 306,772 +1.08(+0.52%)
Oct 21, 2021 205.27 207.07 204.15 207.00 265,541 +1.63(+0.79%)
Oct 20, 2021 202.59 206.35 201.75 205.37 381,018 +3.24(+1.60%)
Oct 19, 2021 201.57 203.08 200.41 202.13 316,485 +1.68(+0.84%)
Oct 18, 2021 199.46 200.77 198.41 200.45 496,668 -0.22(-0.11%)
Oct 15, 2021 200.02 201.36 198.29 200.67 464,448 +1.93(+0.97%)
Oct 14, 2021 198.37 199.58 197.62 198.74 525,983 +2.21(+1.12%)
Oct 13, 2021 197.82 198.45 193.50 196.53 376,952 -0.25(-0.13%)
Oct 12, 2021 197.42 198.69 196.23 196.77 395,907 -0.32(-0.16%)
Oct 11, 2021 198.25 199.84 196.56 197.09 282,338 -0.73(-0.37%)
Oct 08, 2021 203.81 203.81 197.72 197.82 415,180 -6.28(-3.08%)
Oct 07, 2021 203.18 206.00 202.69 204.09 338,476 +2.89(+1.44%)
Oct 06, 2021 199.91 201.84 197.10 201.20 452,475 -0.63(-0.31%)
Oct 05, 2021 199.95 202.81 198.63 201.83 543,922 +2.90(+1.46%)
Oct 04, 2021 200.38 202.64 197.61 198.94 374,078 -1.63(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.