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

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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.