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: 4:10 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 (%)
Mar 28, 2024 223.48 223.02 223.01 222.39 317,924 -0.99(-0.44%)
Mar 27, 2024 219.21 223.37 218.24 223.37 471,991 +4.81(+2.20%)
Mar 26, 2024 216.60 222.21 216.60 218.56 650,861 +2.09(+0.97%)
Mar 25, 2024 215.06 216.77 214.77 216.47 340,681 +1.72(+0.80%)
Mar 22, 2024 218.35 218.35 214.28 214.75 344,459 -3.04(-1.39%)
Mar 21, 2024 216.16 218.91 215.29 217.78 285,725 +2.15(+1.00%)
Mar 20, 2024 214.60 216.43 213.37 215.63 309,202 +1.26(+0.59%)
Mar 19, 2024 214.06 215.38 213.42 214.38 370,171 +0.74(+0.34%)
Mar 18, 2024 215.06 216.31 213.49 213.64 357,312 -1.21(-0.56%)
Mar 15, 2024 213.33 217.08 213.33 214.85 652,409 -0.29(-0.13%)
Mar 14, 2024 213.25 215.63 211.95 215.13 464,221 +1.13(+0.53%)
Mar 13, 2024 216.54 216.97 213.67 214.00 455,115 -1.95(-0.90%)
Mar 12, 2024 215.44 216.17 213.54 215.95 282,712 +0.82(+0.38%)
Mar 11, 2024 214.46 215.79 211.26 215.13 310,204 +0.24(+0.11%)
Mar 08, 2024 215.57 217.54 214.57 214.90 393,313 -0.41(-0.19%)
Mar 07, 2024 214.86 215.96 214.40 215.30 287,005 +2.11(+0.99%)
Mar 06, 2024 215.42 216.15 213.16 213.19 347,121 -2.14(-0.99%)
Mar 05, 2024 214.30 216.91 214.30 215.33 421,222 +0.85(+0.39%)
Mar 04, 2024 215.76 217.90 214.40 214.49 377,978 -0.59(-0.27%)
Mar 01, 2024 214.36 216.18 213.41 215.07 257,745 +0.19(+0.09%)
Feb 29, 2024 213.03 215.27 212.52 214.88 1,092,108 +2.35(+1.11%)
Feb 28, 2024 211.41 213.50 211.20 212.53 304,304 +0.06(+0.03%)
Feb 27, 2024 213.11 213.95 211.91 212.47 320,544 -0.21(-0.10%)
Feb 26, 2024 212.91 213.35 211.34 212.68 324,429 -0.38(-0.18%)
Feb 23, 2024 215.17 215.88 212.46 213.06 459,091 -1.72(-0.80%)
Feb 22, 2024 210.39 214.79 209.74 214.78 576,811 +5.45(+2.60%)
Feb 21, 2024 208.41 209.49 207.14 209.33 362,706 +1.21(+0.58%)
Feb 20, 2024 206.18 209.92 205.95 208.12 611,433 +0.87(+0.42%)
Feb 16, 2024 206.75 210.10 206.75 207.24 308,743 +0.16(+0.08%)
Feb 15, 2024 205.37 207.34 205.11 207.08 261,766 +2.26(+1.10%)
Feb 14, 2024 203.19 204.89 202.70 204.82 335,648 +2.52(+1.25%)
Feb 13, 2024 202.19 203.15 200.38 202.30 348,393 -2.94(-1.43%)
Feb 12, 2024 203.86 206.88 203.19 205.24 445,370 +2.03(+1.00%)
Feb 09, 2024 200.99 203.59 200.47 203.21 453,618 +1.79(+0.89%)
Feb 08, 2024 202.37 202.97 198.90 201.43 357,561 -0.10(-0.05%)
Feb 07, 2024 198.28 201.71 197.26 201.53 498,373 +4.59(+2.33%)
Feb 06, 2024 194.22 197.56 193.23 196.93 578,321 +2.48(+1.28%)
Feb 05, 2024 195.26 197.34 194.07 194.45 1,099,718 -2.90(-1.47%)
Feb 02, 2024 196.35 198.14 193.30 197.35 698,559 -0.60(-0.30%)
Feb 01, 2024 199.19 200.13 192.67 197.94 653,305 +0.01(+0.01%)
Jan 31, 2024 201.79 202.22 195.42 197.93 1,186,633 -1.78(-0.89%)
Jan 30, 2024 197.45 200.77 197.14 199.71 714,155 +1.32(+0.67%)
Jan 29, 2024 199.00 199.47 196.38 198.39 606,020 -1.08(-0.54%)
Jan 26, 2024 199.70 200.05 198.07 199.47 407,477 +0.59(+0.29%)
Jan 25, 2024 199.85 201.44 197.86 198.89 396,681 +1.94(+0.98%)
Jan 24, 2024 200.34 201.63 196.91 196.95 321,523 -2.55(-1.28%)
Jan 23, 2024 201.53 202.96 198.84 199.50 415,472 -1.04(-0.52%)
Jan 22, 2024 199.19 201.08 199.10 200.54 339,995 +1.47(+0.74%)
Jan 19, 2024 197.48 199.18 195.94 199.07 352,662 +2.09(+1.06%)
Jan 18, 2024 195.02 197.10 193.99 196.98 276,287 +2.10(+1.08%)
Jan 17, 2024 193.91 195.05 193.52 194.88 309,876 +0.19(+0.10%)
Jan 16, 2024 194.07 194.96 192.56 194.69 331,034 -0.93(-0.48%)
Jan 12, 2024 196.70 196.83 193.81 195.62 275,230 +0.40(+0.20%)
Jan 11, 2024 194.31 195.33 192.67 195.22 313,496 +0.64(+0.33%)
Jan 10, 2024 193.88 194.72 193.00 194.59 352,761 +0.67(+0.35%)
Jan 09, 2024 192.32 194.03 192.01 193.91 431,901 +0.01(+0.01%)
Jan 08, 2024 194.45 195.03 192.86 193.91 547,572 -0.69(-0.36%)
Jan 05, 2024 193.26 195.77 193.26 194.60 495,426 +0.41(+0.21%)
Jan 04, 2024 194.50 195.76 193.80 194.19 616,702 -1.04(-0.53%)
Jan 03, 2024 195.74 197.82 192.06 195.23 479,546 -2.92(-1.47%)
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.