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

Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 183.30 188.84 180.92 188.56 615,598 +4.79(+2.61%)
Nov 29, 2022 182.65 184.95 182.05 183.77 360,015 +0.67(+0.37%)
Nov 28, 2022 186.27 187.70 182.62 183.10 358,767 -4.51(-2.41%)
Nov 25, 2022 189.02 189.02 186.34 187.61 191,674 -0.63(-0.34%)
Nov 23, 2022 186.69 189.02 186.56 188.25 813,724 +1.67(+0.89%)
Nov 22, 2022 185.31 186.81 183.95 186.58 513,470 +2.07(+1.12%)
Nov 21, 2022 182.65 184.60 181.79 184.51 401,427 +0.94(+0.51%)
Nov 18, 2022 183.81 184.58 181.41 183.58 630,232 +2.31(+1.28%)
Nov 17, 2022 180.92 182.34 179.88 181.26 756,675 -0.68(-0.38%)
Nov 16, 2022 180.79 182.32 179.74 181.95 432,239 +1.24(+0.69%)
Nov 15, 2022 179.22 181.50 177.73 180.71 523,515 +4.61(+2.62%)
Nov 14, 2022 178.31 181.22 176.05 176.09 576,165 -3.20(-1.78%)
Nov 11, 2022 178.35 180.73 176.50 179.29 717,438 +1.13(+0.63%)
Nov 10, 2022 172.91 178.44 172.21 178.16 711,879 +11.77(+7.08%)
Nov 09, 2022 170.25 171.30 163.32 166.39 868,862 -5.36(-3.12%)
Nov 08, 2022 172.94 176.53 169.35 171.75 751,969 -0.05(-0.03%)
Nov 07, 2022 171.37 172.30 169.67 171.79 457,241 +1.54(+0.91%)
Nov 04, 2022 166.74 171.52 166.45 170.25 636,711 +6.84(+4.18%)
Nov 03, 2022 160.23 165.22 158.92 163.42 439,146 +2.00(+1.24%)
Nov 02, 2022 164.39 160.84 161.42 555,889 -3.20(-1.94%)
Nov 01, 2022 167.46 167.46 162.71 164.62 447,279 -0.75(-0.45%)
Oct 31, 2022 167.41 168.64 165.21 165.37 496,194 -2.03(-1.21%)
Oct 28, 2022 164.62 168.30 163.04 167.40 579,631 +3.12(+1.90%)
Oct 27, 2022 158.36 166.62 158.36 164.27 1,216,062 +5.06(+3.18%)
Oct 26, 2022 170.92 173.23 158.69 159.21 1,486,553 -13.43(-7.78%)
Oct 25, 2022 168.73 173.35 167.53 172.64 637,950 +3.31(+1.95%)
Oct 24, 2022 168.13 169.88 165.88 169.34 601,666 +2.52(+1.51%)
Oct 21, 2022 164.85 167.33 164.40 166.82 488,204 +2.26(+1.38%)
Oct 20, 2022 167.47 169.61 163.97 164.56 361,898 -2.49(-1.49%)
Oct 19, 2022 168.14 169.61 166.07 167.04 221,841 -1.87(-1.11%)
Oct 18, 2022 169.33 171.21 167.90 168.92 396,105 +3.60(+2.18%)
Oct 17, 2022 165.12 166.43 164.36 165.32 354,806 +2.92(+1.80%)
Oct 14, 2022 163.61 165.03 161.59 162.40 904,328 +0.17(+0.10%)
Oct 13, 2022 155.16 163.40 153.40 162.24 458,578 +2.81(+1.76%)
Oct 12, 2022 162.71 164.00 159.36 159.43 263,803 -2.84(-1.75%)
Oct 11, 2022 160.29 164.32 160.22 162.26 460,940 +0.97(+0.60%)
Oct 10, 2022 162.83 163.21 159.75 161.30 338,901 -0.15(-0.09%)
Oct 07, 2022 163.99 164.69 160.33 161.44 319,438 -4.46(-2.69%)
Oct 06, 2022 167.29 168.19 164.82 165.90 309,251 -1.71(-1.02%)
Oct 05, 2022 166.73 168.91 165.22 167.61 460,716 -1.89(-1.12%)
Oct 04, 2022 166.70 171.03 166.70 169.50 602,481 +5.55(+3.39%)
Oct 03, 2022 160.18 165.03 159.32 163.95 844,551 +5.27(+3.32%)
Sep 30, 2022 159.97 161.81 158.24 158.69 532,552 -0.88(-0.55%)
Sep 29, 2022 160.43 160.43 157.45 159.56 422,779 -2.99(-1.84%)
Sep 28, 2022 160.19 163.30 158.15 162.55 563,322 +3.57(+2.25%)
Sep 27, 2022 161.84 163.17 157.29 158.98 385,185 -0.65(-0.41%)
Sep 26, 2022 161.21 162.20 158.51 159.63 418,320 -1.90(-1.18%)
Sep 23, 2022 162.91 164.49 159.00 161.53 701,199 -3.21(-1.95%)
Sep 22, 2022 168.42 168.42 164.69 164.74 354,136 -3.93(-2.33%)
Sep 21, 2022 172.99 174.55 168.64 168.67 362,296 -2.82(-1.64%)
Sep 20, 2022 172.54 172.54 169.66 171.49 280,249 -3.33(-1.90%)
Sep 19, 2022 168.22 175.44 168.16 174.82 403,142 +5.72(+3.39%)
Sep 16, 2022 170.97 171.04 166.01 169.09 981,537 -5.84(-3.34%)
Sep 15, 2022 175.55 178.77 174.56 174.93 647,651 -0.81(-0.46%)
Sep 14, 2022 179.73 180.51 173.93 175.74 537,381 -4.37(-2.43%)
Sep 13, 2022 182.84 183.97 179.75 180.11 385,978 -7.20(-3.84%)
Sep 12, 2022 187.08 188.72 186.71 187.31 526,523 +0.97(+0.52%)
Sep 09, 2022 185.66 187.11 184.79 186.34 480,594 +1.95(+1.06%)
Sep 08, 2022 182.29 184.90 181.45 184.38 294,111 +0.37(+0.20%)
Sep 07, 2022 178.98 184.38 178.09 184.01 334,834 +5.01(+2.80%)
Sep 06, 2022 181.53 182.27 178.53 179.00 331,839 -1.17(-0.65%)
Sep 02, 2022 181.65 183.81 179.41 180.17 445,325 -0.03(-0.02%)
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.