Indicators

Avery Dennison Corp (NY: AVY )

228.21 +2.98 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	182.22	185.28	180.09	181.07	605,458	-0.58(-0.32%)
Jul 28, 2023	183.07	184.40	180.57	181.66	908,045	+1.10(+0.61%)
Jul 27, 2023	179.68	182.92	178.54	180.55	1,042,458	+2.81(+1.58%)
Jul 26, 2023	170.65	178.47	170.51	177.74	1,309,734	+5.87(+3.41%)
Jul 25, 2023	165.03	172.81	163.96	171.87	1,881,714	-2.90(-1.66%)
Jul 24, 2023	175.50	176.45	173.93	174.78	597,314	-0.75(-0.43%)
Jul 21, 2023	174.28	175.97	171.99	175.53	491,672	+1.31(+0.75%)
Jul 20, 2023	174.67	174.94	172.66	174.22	448,680	-0.37(-0.21%)
Jul 19, 2023	174.40	175.22	173.64	174.59	499,219	+0.08(+0.04%)
Jul 18, 2023	173.42	175.27	173.17	174.51	605,861	+0.55(+0.32%)
Jul 17, 2023	174.51	176.02	173.42	173.96	504,426	-1.61(-0.92%)
Jul 14, 2023	177.11	177.38	174.03	175.57	323,880	-1.29(-0.73%)
Jul 13, 2023	175.72	177.56	174.91	176.86	527,077	+1.78(+1.02%)
Jul 12, 2023	175.88	178.05	174.68	175.08	722,367	+0.97(+0.56%)
Jul 11, 2023	171.43	174.22	170.81	174.11	606,037	+3.60(+2.11%)
Jul 10, 2023	166.70	171.67	166.64	170.51	515,600	+1.59(+0.94%)
Jul 07, 2023	166.97	170.20	166.76	168.91	588,289	+1.95(+1.17%)
Jul 06, 2023	164.69	167.13	164.21	166.96	460,816	+1.02(+0.62%)
Jul 05, 2023	167.99	168.16	165.28	165.94	621,873	-4.77(-2.80%)

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.