Indicators

Avery Dennison Corp (NY: AVY )

224.74 -1.55 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	207.50	209.91	206.79	209.66	549,312	+1.80(+0.86%)
May 27, 2021	207.66	208.35	206.33	207.87	1,213,073	+1.83(+0.89%)
May 26, 2021	206.35	206.88	203.62	206.03	900,886	-0.25(-0.12%)
May 25, 2021	208.40	208.68	204.79	206.28	629,233	-1.75(-0.84%)
May 24, 2021	207.70	209.04	206.25	208.03	484,706	+2.08(+1.01%)
May 21, 2021	207.13	208.73	205.47	205.95	525,162	-0.35(-0.17%)
May 20, 2021	205.72	208.14	204.95	206.30	428,505	+0.92(+0.45%)
May 19, 2021	203.62	205.59	201.61	205.38	523,164	-0.04(-0.02%)
May 18, 2021	210.30	210.71	205.37	205.41	436,044	-4.66(-2.22%)
May 17, 2021	208.40	211.17	206.65	210.07	387,573	+1.81(+0.87%)
May 14, 2021	210.26	211.14	208.02	208.27	565,535	-1.31(-0.63%)
May 13, 2021	204.80	210.44	203.99	209.58	466,376	+5.22(+2.55%)
May 12, 2021	207.65	207.92	204.03	204.36	508,617	-3.28(-1.58%)
May 11, 2021	209.37	209.37	205.55	207.64	575,181	-3.02(-1.44%)
May 10, 2021	212.32	215.04	210.58	210.66	493,586	+0.11(+0.05%)
May 07, 2021	208.09	211.77	207.67	210.55	408,920	+1.06(+0.50%)
May 06, 2021	206.10	209.52	204.93	209.49	440,813	+4.21(+2.05%)
May 05, 2021	204.93	206.08	202.41	205.28	847,601	+1.16(+0.57%)
May 04, 2021	202.66	204.22	201.93	204.12	709,524	+0.94(+0.46%)

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.