Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	190.01	198.48		197.91	859,844	+5.70(+2.97%)
Jan 28, 2022	189.18	192.49	185.94	192.21	488,170	+3.02(+1.59%)
Jan 27, 2022	190.62	193.82	187.29	189.19	529,979	+1.06(+0.56%)
Jan 26, 2022	190.36	193.90	185.72	188.13	530,920	-0.39(-0.21%)
Jan 25, 2022	189.41	190.76	185.83	188.53	708,576	-4.52(-2.34%)
Jan 24, 2022	189.49	193.78	185.74	193.05	482,458	-0.38(-0.19%)
Jan 21, 2022	195.39	197.08	191.92	193.42	392,027	-2.22(-1.13%)
Jan 20, 2022	199.02	201.25	195.43	195.64	295,563	-3.07(-1.55%)
Jan 19, 2022	200.39	201.50	198.55	198.71	347,926	-0.60(-0.30%)
Jan 18, 2022	199.41	200.85	196.35	199.31	573,933	-2.13(-1.06%)
Jan 14, 2022				201.44	0	-2.34(-1.15%)
Jan 13, 2022	206.03	208.07	202.90	203.78	318,884	-1.28(-0.62%)
Jan 12, 2022	205.55	206.93	204.55	205.06	536,902	+1.11(+0.54%)
Jan 11, 2022	200.57	204.00	198.22	203.95	337,155	+4.08(+2.04%)
Jan 10, 2022	202.93	203.60	198.00	199.88	712,867	-5.57(-2.71%)
Jan 07, 2022	206.52	207.97	205.22	205.45	253,769	-0.74(-0.36%)
Jan 06, 2022	205.38	207.84	203.78	206.19	408,811	+0.03(+0.01%)
Jan 05, 2022	209.32	211.31	206.08	206.16	334,272	-1.87(-0.90%)
Jan 04, 2022	204.83	209.86	204.51	208.03	448,776	+4.92(+2.42%)

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.