Indicators

Avery Dennison Corp (NY: AVY )

219.03 +1.87 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	224.35	223.89	223.88	223.25	316,695	-0.99(-0.44%)
Mar 27, 2024	220.06	224.24	219.09	224.24	470,166	+4.83(+2.20%)
Mar 26, 2024	217.44	223.07	217.44	219.41	648,344	+2.10(+0.97%)
Mar 25, 2024	215.89	217.61	215.60	217.31	339,364	+1.73(+0.80%)
Mar 22, 2024	219.20	219.20	215.11	215.58	343,127	-3.05(-1.40%)
Mar 21, 2024	217.00	219.76	216.13	218.63	284,620	+2.16(+1.00%)
Mar 20, 2024	215.43	217.27	214.20	216.47	308,006	+1.26(+0.59%)
Mar 19, 2024	214.89	216.22	214.25	215.21	368,739	+0.74(+0.35%)
Mar 18, 2024	215.89	217.16	214.32	214.47	355,930	-1.21(-0.56%)
Mar 15, 2024	214.16	217.92	214.16	215.68	649,886	-0.29(-0.13%)
Mar 14, 2024	214.08	216.47	212.77	215.97	462,426	+1.14(+0.53%)
Mar 13, 2024	217.38	217.81	214.50	214.83	453,355	-1.96(-0.90%)
Mar 12, 2024	216.28	217.01	214.37	216.79	281,619	+0.82(+0.38%)
Mar 11, 2024	215.29	216.63	212.08	215.97	309,004	+0.24(+0.11%)
Mar 08, 2024	216.41	218.39	215.40	215.73	391,792	-0.41(-0.19%)
Mar 07, 2024	215.69	216.80	215.23	216.14	285,895	+2.12(+0.99%)
Mar 06, 2024	216.26	216.99	213.99	214.02	345,779	-2.15(-0.99%)
Mar 05, 2024	215.13	217.75	215.13	216.17	419,593	+0.85(+0.39%)
Mar 04, 2024	216.59	218.75	215.23	215.32	376,516	-0.59(-0.27%)

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.