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

Avery Dennison Corp (NY: AVY )

227.19 +1.97 (+0.87%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 12, 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 (%)
Jul 29, 2022 184.28 184.45 180.79 184.29 615,663 +1.28(+0.70%)
Jul 28, 2022 179.67 183.09 179.37 183.02 514,980 +4.79(+2.69%)
Jul 27, 2022 174.66 179.83 168.97 178.23 949,417 +12.03(+7.24%)
Jul 26, 2022 168.03 168.04 165.12 166.20 729,879 -2.92(-1.73%)
Jul 25, 2022 169.75 169.75 167.67 169.12 358,033 -0.50(-0.30%)
Jul 22, 2022 170.50 171.38 168.28 169.62 343,881 -0.71(-0.42%)
Jul 21, 2022 167.64 170.48 167.37 170.33 350,945 +2.62(+1.56%)
Jul 20, 2022 166.40 168.17 165.56 167.71 381,675 +1.62(+0.97%)
Jul 19, 2022 162.18 166.39 161.79 166.09 451,917 +6.18(+3.87%)
Jul 18, 2022 162.70 163.46 159.44 159.91 353,604 -1.69(-1.05%)
Jul 15, 2022 161.12 163.28 159.68 161.60 395,924 +2.88(+1.82%)
Jul 14, 2022 155.12 158.88 154.46 158.72 304,928 +0.95(+0.60%)
Jul 13, 2022 158.01 159.76 157.27 157.77 400,164 -2.88(-1.79%)
Jul 12, 2022 157.94 162.77 157.94 160.65 374,414 +2.21(+1.39%)
Jul 11, 2022 158.29 160.84 157.78 158.45 530,200 -1.16(-0.73%)
Jul 08, 2022 161.45 161.83 159.60 159.61 384,808 -2.14(-1.32%)
Jul 07, 2022 161.17 162.58 158.48 161.75 403,935 +1.38(+0.86%)
Jul 06, 2022 158.38 161.49 157.77 160.36 562,869 +2.53(+1.61%)
Jul 05, 2022 156.78 157.91 154.87 157.83 519,196 -1.29(-0.81%)
Jul 01, 2022 156.30 159.81 155.25 159.12 516,890 +2.49(+1.59%)
Jun 30, 2022 156.66 157.49 154.41 156.63 636,909 -2.06(-1.30%)
Jun 29, 2022 158.92 160.04 156.14 158.69 395,476 -0.12(-0.07%)
Jun 28, 2022 162.22 163.76 158.61 158.81 425,324 -2.74(-1.70%)
Jun 27, 2022 160.60 163.07 158.97 161.54 509,828 +1.55(+0.97%)
Jun 24, 2022 151.83 160.03 151.83 160.00 770,254 +9.54(+6.34%)
Jun 23, 2022 150.30 151.22 147.99 150.46 717,791 -0.20(-0.13%)
Jun 22, 2022 148.23 152.11 147.94 150.66 667,041 +0.34(+0.23%)
Jun 21, 2022 151.48 152.15 149.61 150.32 552,593 +0.43(+0.28%)
Jun 17, 2022 148.40 152.33 148.34 149.89 910,652 +1.55(+1.04%)
Jun 16, 2022 152.00 152.52 146.71 148.35 723,242 -7.54(-4.84%)
Jun 15, 2022 157.06 157.86 153.18 155.88 521,372 +0.01(+0.01%)
Jun 14, 2022 155.79 157.31 154.65 155.87 593,759 -0.11(-0.07%)
Jun 13, 2022 159.44 160.06 154.96 155.98 657,575 -7.44(-4.55%)
Jun 10, 2022 164.36 165.56 161.42 163.42 636,909 -4.90(-2.91%)
Jun 09, 2022 171.79 172.82 168.12 168.32 415,685 -4.68(-2.71%)
Jun 08, 2022 175.14 175.32 172.54 173.00 587,336 -2.74(-1.56%)
Jun 07, 2022 173.69 176.31 171.67 175.74 548,086 +1.56(+0.89%)
Jun 06, 2022 172.40 175.04 171.87 174.18 486,507 +2.60(+1.52%)
Jun 03, 2022 170.34 172.23 169.63 171.58 367,094 -0.17(-0.10%)
Jun 02, 2022 168.61 171.88 167.01 171.75 402,461 +4.29(+2.56%)
Jun 01, 2022 167.20 168.76 164.29 167.47 535,834 +0.49(+0.30%)
May 31, 2022 165.51 168.37 163.28 166.97 1,140,024 -0.29(-0.17%)
May 27, 2022 164.13 167.31 163.84 167.26 362,251 +4.59(+2.82%)
May 26, 2022 161.62 163.58 160.79 162.68 458,358 +3.37(+2.12%)
May 25, 2022 155.82 160.37 154.66 159.31 698,405 +2.43(+1.55%)
May 24, 2022 159.13 159.71 152.82 156.88 730,009 -3.73(-2.32%)
May 23, 2022 160.23 161.45 155.94 160.61 530,399 +2.12(+1.34%)
May 20, 2022 163.24 163.59 155.14 158.49 724,566 -3.20(-1.98%)
May 19, 2022 160.86 163.06 159.13 161.69 576,726 -0.63(-0.39%)
May 18, 2022 169.06 169.47 161.77 162.31 570,258 -9.33(-5.43%)
May 17, 2022 170.40 171.88 168.28 171.64 434,045 +4.51(+2.70%)
May 16, 2022 166.58 168.61 164.34 167.13 441,227 -0.79(-0.47%)
May 13, 2022 167.30 170.90 167.02 167.92 485,526 +1.77(+1.07%)
May 12, 2022 164.94 168.57 162.80 166.15 646,812 +0.68(+0.41%)
May 11, 2022 165.82 168.13 164.63 165.46 683,457 +0.00(+0.00%)
May 10, 2022 170.81 171.82 162.97 165.46 670,283 -4.50(-2.65%)
May 09, 2022 168.07 172.46 168.04 169.96 532,359 -0.90(-0.52%)
May 06, 2022 171.20 172.29 168.37 170.86 402,364 -1.86(-1.08%)
May 05, 2022 175.52 177.21 170.86 172.72 542,730 -5.92(-3.31%)
May 04, 2022 174.70 179.19 173.29 178.63 517,530 +4.09(+2.34%)
May 03, 2022 172.83 176.35 172.61 174.55 501,302 +1.85(+1.07%)
May 02, 2022 174.83 175.70 169.40 172.70 705,249 -1.30(-0.75%)
Apr 29, 2022 177.32 178.61 173.62 174.00 782,541 -2.86(-1.62%)
Apr 28, 2022 175.21 177.50 172.31 176.86 750,903 +2.16(+1.24%)
Apr 27, 2022 170.46 177.02 169.82 174.70 1,266,114 +6.85(+4.08%)
Apr 26, 2022 169.56 173.40 165.30 167.85 1,171,575 +5.33(+3.28%)
Apr 25, 2022 160.13 162.63 156.57 162.52 839,131 +1.22(+0.76%)
Apr 22, 2022 165.45 166.58 161.08 161.30 685,559 -4.93(-2.97%)
Apr 21, 2022 167.15 169.28 165.64 166.23 636,210 +1.41(+0.85%)
Apr 20, 2022 164.36 166.65 164.12 164.83 464,060 +1.97(+1.21%)
Apr 19, 2022 158.65 163.65 157.72 162.85 563,731 +4.67(+2.95%)
Apr 18, 2022 159.54 161.41 157.44 158.18 507,679 -2.23(-1.39%)
Apr 14, 2022 166.75 167.82 160.34 160.40 654,479 -5.80(-3.49%)
Apr 13, 2022 166.08 166.70 161.97 166.20 1,280,995 -0.94(-0.56%)
Apr 12, 2022 169.74 170.98 165.89 167.15 419,587 -2.01(-1.19%)
Apr 11, 2022 169.57 171.84 168.63 169.16 540,670 -0.21(-0.13%)
Apr 08, 2022 168.03 170.63 166.35 169.37 649,549 +1.98(+1.19%)
Apr 07, 2022 166.87 168.40 164.64 167.39 570,984 -0.53(-0.32%)
Apr 06, 2022 167.34 168.74 164.24 167.92 760,883 -1.08(-0.64%)
Apr 05, 2022 167.88 170.10 167.06 169.00 824,919 +0.81(+0.48%)
Apr 04, 2022 168.04 168.57 166.38 168.19 831,514 -0.45(-0.27%)
Apr 01, 2022 170.07 170.07 165.08 168.64 742,827 +1.03(+0.62%)
Mar 31, 2022 169.74 171.08 167.60 167.61 782,932 -2.76(-1.62%)
Mar 30, 2022 171.69 173.49 169.17 170.37 829,682 -1.99(-1.16%)
Mar 29, 2022 169.37 174.00 168.79 172.36 1,023,652 +5.20(+3.11%)
Mar 28, 2022 166.50 167.72 163.93 167.16 824,418 +0.35(+0.21%)
Mar 25, 2022 161.86 166.85 161.67 166.81 872,438 +6.09(+3.79%)
Mar 24, 2022 159.87 161.89 158.54 160.72 730,842 +2.14(+1.35%)
Mar 23, 2022 163.50 163.52 158.50 158.58 762,266 -6.02(-3.66%)
Mar 22, 2022 165.98 167.59 163.59 164.60 844,723 +0.08(+0.05%)
Mar 21, 2022 163.78 166.28 162.59 164.53 707,745 -0.34(-0.20%)
Mar 18, 2022 164.47 166.47 162.02 164.86 1,532,702 +0.04(+0.02%)
Mar 17, 2022 162.47 165.42 162.22 164.83 557,174 +0.94(+0.58%)
Mar 16, 2022 163.00 165.01 159.99 163.88 580,976 +2.86(+1.78%)
Mar 15, 2022 161.16 161.90 158.21 161.02 497,755 +1.16(+0.72%)
Mar 14, 2022 158.59 163.85 157.61 159.86 590,366 +3.42(+2.19%)
Mar 11, 2022 159.41 161.05 156.37 156.44 543,843 -1.22(-0.78%)
Mar 10, 2022 156.16 155.03 157.67 502,820 -2.07(-1.30%)
Mar 09, 2022 158.19 162.05 157.19 159.74 559,837 +6.63(+4.33%)
Mar 08, 2022 153.97 157.88 150.79 153.11 745,898 +0.33(+0.21%)
Mar 07, 2022 161.01 161.94 151.99 152.78 1,003,071 -8.68(-5.38%)
Mar 04, 2022 162.30 163.43 159.85 161.46 536,030 -3.63(-2.20%)
Mar 03, 2022 166.44 167.38 162.89 165.10 568,705 -0.61(-0.37%)
Mar 02, 2022 162.22 167.00 162.10 165.70 534,283 +4.87(+3.03%)
Mar 01, 2022 167.87 168.60 160.12 160.84 789,529 -8.27(-4.89%)
Feb 28, 2022 169.56 170.49 167.15 169.10 735,259 -3.95(-2.29%)
Feb 25, 2022 167.80 173.10 168.72 173.06 526,690 +5.80(+3.47%)
Feb 24, 2022 164.39 168.40 161.53 167.26 1,067,405 -0.63(-0.38%)
Feb 23, 2022 172.30 173.03 167.33 167.89 618,457 -3.39(-1.98%)
Feb 22, 2022 173.61 175.32 170.45 171.28 621,730 -2.30(-1.33%)
Feb 18, 2022 173.59 0 -1.76(-1.00%)
Feb 17, 2022 176.02 176.86 174.45 175.34 481,842 -1.89(-1.07%)
Feb 16, 2022 176.47 177.95 175.03 177.23 520,366 +0.10(+0.05%)
Feb 15, 2022 176.86 180.42 176.04 177.14 466,877 +2.68(+1.53%)
Feb 14, 2022 175.94 177.47 172.18 174.46 605,560 -1.64(-0.93%)
Feb 11, 2022 178.49 179.89 174.29 176.10 730,842 -3.12(-1.74%)
Feb 10, 2022 178.15 182.23 176.92 179.22 863,818 -2.01(-1.11%)
Feb 09, 2022 179.32 181.51 178.35 181.22 830,379 +4.31(+2.44%)
Feb 08, 2022 174.15 179.70 172.14 176.92 815,997 +2.75(+1.58%)
Feb 07, 2022 181.50 181.69 173.62 174.16 1,156,517 -7.52(-4.14%)
Feb 04, 2022 183.71 183.98 176.64 181.69 1,071,623 -3.67(-1.98%)
Feb 03, 2022 188.82 184.63 185.35 684,353 -7.26(-3.77%)
Feb 02, 2022 194.11 197.62 187.00 192.62 1,207,829 -5.46(-2.76%)
Feb 01, 2022 197.23 201.47 196.21 198.08 785,860 +0.93(+0.47%)
Jan 31, 2022 189.28 197.71 197.15 863,184 +5.68(+2.97%)
Jan 28, 2022 188.45 191.75 185.22 191.47 490,066 +3.00(+1.59%)
Jan 27, 2022 189.88 193.07 186.57 188.46 532,038 +1.06(+0.56%)
Jan 26, 2022 189.62 193.15 185.00 187.41 532,982 -0.39(-0.21%)
Jan 25, 2022 188.68 190.03 185.11 187.80 711,328 -4.50(-2.34%)
Jan 24, 2022 188.76 193.03 185.03 192.30 484,332 -0.37(-0.19%)
Jan 21, 2022 194.63 196.32 191.18 192.67 393,550 -2.21(-1.13%)
Jan 20, 2022 198.25 200.47 194.67 194.88 296,711 -3.06(-1.55%)
Jan 19, 2022 199.61 200.72 197.78 197.94 349,277 -0.59(-0.30%)
Jan 18, 2022 198.63 200.07 195.59 198.54 576,162 -2.12(-1.06%)
Jan 14, 2022 200.66 0 -2.33(-1.15%)
Jan 13, 2022 205.24 207.26 202.12 202.99 320,123 -1.28(-0.63%)
Jan 12, 2022 204.76 206.13 203.76 204.27 538,987 +1.10(+0.54%)
Jan 11, 2022 199.79 203.21 197.45 203.16 338,464 +4.06(+2.04%)
Jan 10, 2022 202.15 202.81 197.23 199.10 715,636 -5.55(-2.71%)
Jan 07, 2022 205.72 207.17 204.43 204.65 254,755 -0.74(-0.36%)
Jan 06, 2022 204.59 207.04 202.99 205.39 410,398 +0.03(+0.01%)
Jan 05, 2022 208.51 210.50 205.28 205.36 335,570 -1.86(-0.90%)
Jan 04, 2022 204.04 209.05 203.72 207.22 450,519 +4.90(+2.42%)
Jan 03, 2022 208.08 208.46 201.87 202.32 425,403 -5.53(-2.66%)
Dec 31, 2021 205.78 208.79 205.78 207.85 178,185 +1.24(+0.60%)
Dec 30, 2021 209.55 210.58 206.34 206.61 233,232 -1.76(-0.84%)
Dec 29, 2021 205.97 209.43 205.78 208.37 343,241 +2.23(+1.08%)
Dec 28, 2021 203.87 207.33 203.87 206.14 194,246 +2.20(+1.08%)
Dec 27, 2021 200.84 204.01 200.34 203.94 204,390 +3.87(+1.93%)
Dec 23, 2021 199.36 201.87 199.22 200.07 256,662 +1.27(+0.64%)
Dec 22, 2021 199.10 200.51 198.46 198.81 384,057 -1.05(-0.52%)
Dec 21, 2021 196.82 200.02 195.83 199.85 322,662 +5.62(+2.90%)
Dec 20, 2021 195.53 195.82 187.78 194.23 524,896 -4.33(-2.18%)
Dec 17, 2021 201.77 202.22 197.56 198.56 745,414 -3.82(-1.89%)
Dec 16, 2021 203.95 204.86 198.50 202.38 401,013 +0.00(+0.00%)
Dec 15, 2021 201.40 202.68 198.55 202.38 440,820 +2.45(+1.22%)
Dec 14, 2021 201.63 203.89 199.57 199.93 472,405 -2.22(-1.10%)
Dec 13, 2021 203.90 204.39 201.15 202.15 386,188 -1.92(-0.94%)
Dec 10, 2021 205.08 205.36 201.61 204.07 329,969 +1.04(+0.51%)
Dec 09, 2021 205.86 205.86 202.21 203.03 560,978 -3.80(-1.84%)
Dec 08, 2021 207.28 208.35 204.42 206.83 337,146 +0.29(+0.14%)
Dec 07, 2021 203.96 208.09 203.96 206.54 419,613 +4.03(+1.99%)
Dec 06, 2021 200.49 204.49 199.94 202.51 361,382 +5.13(+2.60%)
Dec 03, 2021 200.75 203.50 195.65 197.38 449,218 -3.38(-1.68%)
Dec 02, 2021 195.42 201.67 194.55 200.75 471,614 +6.21(+3.19%)
Dec 01, 2021 199.96 202.15 194.31 194.55 484,912 -2.27(-1.15%)
Nov 30, 2021 204.21 206.52 196.00 196.81 1,055,182 -9.39(-4.55%)
Nov 29, 2021 207.71 208.81 205.49 206.20 444,165 +1.51(+0.74%)
Nov 26, 2021 203.59 205.71 201.59 204.69 333,132 -4.69(-2.24%)
Nov 24, 2021 212.12 212.16 208.71 209.37 589,574 -2.49(-1.17%)
Nov 23, 2021 210.27 212.14 208.73 211.86 307,137 +2.37(+1.13%)
Nov 22, 2021 209.54 211.72 207.95 209.49 472,890 +0.43(+0.21%)
Nov 19, 2021 210.39 211.57 208.90 209.06 496,204 -1.21(-0.57%)
Nov 18, 2021 213.14 210.47 209.30 210.26 361,462 -3.00(-1.41%)
Nov 17, 2021 215.15 216.06 211.31 213.27 254,387 -2.20(-1.02%)
Nov 16, 2021 214.73 218.23 214.64 215.47 284,122 +0.60(+0.28%)
Nov 15, 2021 216.82 216.83 213.98 214.87 328,471 -0.57(-0.27%)
Nov 12, 2021 213.13 215.65 211.85 215.44 232,887 +3.20(+1.51%)
Nov 11, 2021 213.44 214.17 211.52 212.24 243,608 -0.71(-0.33%)
Nov 10, 2021 216.79 212.95 324,959 -4.34(-2.00%)
Nov 09, 2021 215.10 217.41 213.68 217.29 409,792 +0.62(+0.29%)
Nov 08, 2021 218.27 219.31 216.16 216.67 336,061 +0.06(+0.03%)
Nov 05, 2021 209.66 216.88 209.61 216.62 781,177 +7.72(+3.70%)
Nov 04, 2021 207.53 210.31 207.53 208.90 286,761 +1.06(+0.51%)
Nov 03, 2021 206.69 210.99 206.69 207.83 618,201 +1.01(+0.49%)
Nov 02, 2021 209.75 211.54 206.71 206.82 436,139 -2.93(-1.40%)
Nov 01, 2021 208.12 213.10 206.55 209.75 670,322 +1.45(+0.70%)
Oct 29, 2021 205.98 209.66 205.98 208.29 717,112 +2.32(+1.13%)
Oct 28, 2021 200.91 206.41 200.44 205.97 632,187 +6.80(+3.42%)
Oct 27, 2021 200.52 205.78 196.12 199.16 825,886 -3.56(-1.76%)
Oct 26, 2021 209.12 202.09 202.72 760,931 -5.86(-2.81%)
Oct 25, 2021 208.14 209.65 206.35 208.58 481,473 +0.50(+0.24%)
Oct 22, 2021 208.05 210.46 207.42 208.08 306,772 +1.08(+0.52%)
Oct 21, 2021 205.27 207.07 204.15 207.00 265,541 +1.63(+0.79%)
Oct 20, 2021 202.59 206.35 201.75 205.37 381,018 +3.24(+1.60%)
Oct 19, 2021 201.57 203.08 200.41 202.13 316,485 +1.68(+0.84%)
Oct 18, 2021 199.46 200.77 198.41 200.45 496,668 -0.22(-0.11%)
Oct 15, 2021 200.02 201.36 198.29 200.67 464,448 +1.93(+0.97%)
Oct 14, 2021 198.37 199.58 197.62 198.74 525,983 +2.21(+1.12%)
Oct 13, 2021 197.82 198.45 193.50 196.53 376,952 -0.25(-0.13%)
Oct 12, 2021 197.42 198.69 196.23 196.77 395,907 -0.32(-0.16%)
Oct 11, 2021 198.25 199.84 196.56 197.09 282,338 -0.73(-0.37%)
Oct 08, 2021 203.81 203.81 197.72 197.82 415,180 -6.28(-3.08%)
Oct 07, 2021 203.18 206.00 202.69 204.09 338,476 +2.89(+1.44%)
Oct 06, 2021 199.91 201.84 197.10 201.20 452,475 -0.63(-0.31%)
Oct 05, 2021 199.95 202.81 198.63 201.83 543,922 +2.90(+1.46%)
Oct 04, 2021 200.38 202.64 197.61 198.94 374,078 -1.63(-0.82%)
Oct 01, 2021 198.72 201.34 194.43 200.57 413,399 +2.33(+1.18%)
Sep 30, 2021 204.71 205.52 198.15 198.24 488,449 -5.39(-2.65%)
Sep 29, 2021 203.60 205.63 202.36 203.62 249,637 +0.31(+0.15%)
Sep 28, 2021 206.44 207.94 203.24 203.32 316,244 -4.35(-2.10%)
Sep 27, 2021 206.85 208.49 205.11 207.67 446,782 +0.12(+0.06%)
Sep 24, 2021 208.21 209.75 207.20 207.55 287,042 -1.50(-0.72%)
Sep 23, 2021 205.83 211.23 205.83 209.05 443,247 +4.90(+2.40%)
Sep 22, 2021 202.49 205.69 201.42 204.15 337,168 +2.74(+1.36%)
Sep 21, 2021 203.78 203.78 200.85 201.41 321,030 -1.82(-0.89%)
Sep 20, 2021 202.52 204.35 199.78 203.23 384,853 -2.15(-1.05%)
Sep 17, 2021 211.50 211.84 204.99 205.38 775,472 -6.46(-3.05%)
Sep 16, 2021 213.13 213.40 211.45 211.84 297,155 -1.05(-0.49%)
Sep 15, 2021 212.17 214.87 211.75 212.89 390,052 +0.68(+0.32%)
Sep 14, 2021 214.01 214.01 211.07 212.21 309,097 -1.44(-0.67%)
Sep 13, 2021 216.33 216.33 212.16 213.65 246,862 -1.00(-0.47%)
Sep 10, 2021 216.74 217.65 214.62 214.65 326,861 -0.55(-0.25%)
Sep 09, 2021 215.73 217.21 215.02 215.20 221,692 +0.02(+0.01%)
Sep 08, 2021 213.24 215.97 212.74 215.18 385,018 +1.00(+0.46%)
Sep 07, 2021 215.24 215.54 212.22 214.19 454,120 -1.77(-0.82%)
Sep 03, 2021 217.12 217.83 215.88 215.96 309,990 -1.57(-0.72%)
Sep 02, 2021 217.08 217.59 215.28 217.52 267,978 +1.18(+0.54%)
Sep 01, 2021 216.59 217.83 213.06 216.35 475,012 +0.72(+0.33%)
Aug 31, 2021 216.27 217.21 214.33 215.63 610,510 -0.53(-0.24%)
Aug 30, 2021 216.30 218.31 215.75 216.16 302,936 +0.46(+0.21%)
Aug 27, 2021 215.91 217.56 214.85 215.70 460,607 +1.38(+0.65%)
Aug 26, 2021 214.05 215.60 213.07 214.31 421,892 +0.72(+0.33%)
Aug 25, 2021 209.27 214.12 207.78 213.60 829,893 +4.63(+2.21%)
Aug 24, 2021 207.93 210.07 207.93 208.97 392,328 +0.99(+0.48%)
Aug 23, 2021 209.41 210.03 207.72 207.98 323,787 -0.22(-0.11%)
Aug 20, 2021 205.14 208.84 205.14 208.20 337,428 +2.68(+1.30%)
Aug 19, 2021 204.03 207.03 204.03 205.52 410,936 -0.14(-0.07%)
Aug 18, 2021 205.66 208.02 205.38 205.66 389,564 -1.11(-0.53%)
Aug 17, 2021 209.27 210.32 205.63 206.77 444,445 -2.79(-1.33%)
Aug 16, 2021 205.01 209.68 204.39 209.56 564,515 +3.98(+1.94%)
Aug 13, 2021 205.96 208.06 205.41 205.58 306,754 -0.47(-0.23%)
Aug 12, 2021 206.66 207.84 205.40 206.04 267,893 -1.41(-0.68%)
Aug 11, 2021 207.50 208.40 205.99 207.46 333,030 +0.45(+0.22%)
Aug 10, 2021 205.42 208.44 205.07 207.01 366,889 +2.27(+1.11%)
Aug 09, 2021 203.22 205.05 201.74 204.74 475,364 +1.36(+0.67%)
Aug 06, 2021 203.08 204.60 201.55 203.38 387,398 +1.26(+0.62%)
Aug 05, 2021 204.36 205.46 201.27 202.12 294,377 -0.82(-0.40%)
Aug 04, 2021 203.62 204.63 201.79 202.94 408,573 -1.15(-0.57%)
Aug 03, 2021 201.31 204.41 199.69 204.09 375,458 +3.54(+1.76%)
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.