Avery Dennison Corp (NY: AVY )

223.25 -0.99 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 83.09 84.04 82.44 82.54 987,454 +0.12(+0.14%)
Oct 30, 2018 81.60 82.76 80.67 82.42 1,082,404 +1.09(+1.34%)
Oct 29, 2018 80.92 82.24 80.51 81.33 1,204,061 +1.16(+1.44%)
Oct 26, 2018 79.66 80.73 78.30 80.17 1,209,414 -0.80(-0.99%)
Oct 25, 2018 81.47 81.87 80.30 80.97 1,097,498 +0.06(+0.08%)
Oct 24, 2018 84.73 85.42 80.70 80.91 2,161,290 -3.16(-3.76%)
Oct 23, 2018 87.97 88.66 83.94 84.06 1,998,253 -4.16(-4.71%)
Oct 22, 2018 89.04 89.38 87.66 88.22 838,267 -0.55(-0.63%)
Oct 19, 2018 89.22 89.89 88.43 88.78 554,860 -0.25(-0.29%)
Oct 18, 2018 89.94 90.36 87.82 89.03 712,042 -1.54(-1.70%)
Oct 17, 2018 91.16 91.46 90.19 90.57 507,126 -0.71(-0.78%)
Oct 16, 2018 89.89 91.34 89.29 91.28 548,647 +1.76(+1.97%)
Oct 15, 2018 89.22 90.44 89.08 89.51 495,240 +0.34(+0.38%)
Oct 12, 2018 89.61 90.01 88.42 89.18 766,339 +0.76(+0.85%)
Oct 11, 2018 91.49 91.66 88.33 88.42 1,306,209 -2.99(-3.27%)
Oct 10, 2018 95.21 95.21 91.36 91.41 817,918 -3.86(-4.05%)
Oct 09, 2018 97.01 97.01 95.08 95.27 638,912 -1.99(-2.05%)
Oct 08, 2018 96.99 97.46 96.67 97.26 477,395 +0.23(+0.23%)
Oct 05, 2018 97.55 98.01 96.89 97.04 437,798 -0.35(-0.35%)
Oct 04, 2018 97.56 98.06 97.02 97.38 515,805 -0.47(-0.48%)
Oct 03, 2018 99.47 99.47 97.78 97.86 811,238 -1.44(-1.45%)
Oct 02, 2018 99.42 100.12 98.67 99.29 528,152 +0.01(+0.01%)
Oct 01, 2018 99.07 99.71 98.42 99.28 381,270 +0.71(+0.72%)
Sep 28, 2018 97.86 99.09 97.86 98.57 523,203 +0.48(+0.49%)
Sep 27, 2018 99.10 99.40 97.98 98.09 610,176 -0.94(-0.95%)
Sep 26, 2018 100.18 100.18 98.85 99.03 924,935 -1.11(-1.11%)
Sep 25, 2018 101.19 101.41 99.92 100.14 829,037 -1.16(-1.14%)
Sep 24, 2018 102.59 102.61 101.10 101.30 444,247 -1.29(-1.26%)
Sep 21, 2018 102.69 103.10 102.08 102.59 939,898 +0.16(+0.16%)
Sep 20, 2018 102.01 102.85 101.64 102.42 505,886 +0.87(+0.86%)
Sep 19, 2018 101.76 102.45 101.49 101.55 718,805 -0.18(-0.18%)
Sep 18, 2018 99.45 101.86 99.24 101.73 796,137 +2.25(+2.26%)
Sep 17, 2018 99.27 99.70 98.91 99.48 480,533 +0.26(+0.27%)
Sep 14, 2018 98.69 99.53 98.32 99.22 542,219 +0.52(+0.53%)
Sep 13, 2018 98.09 98.95 97.26 98.70 595,281 +2.45(+2.54%)
Sep 12, 2018 96.16 96.50 95.38 96.25 472,995 +0.18(+0.19%)
Sep 11, 2018 95.92 96.61 94.68 96.07 445,937 -0.25(-0.25%)
Sep 10, 2018 96.35 96.93 96.06 96.32 488,453 +0.45(+0.46%)
Sep 07, 2018 95.21 96.02 94.97 95.87 465,607 +0.23(+0.24%)
Sep 06, 2018 95.70 96.72 95.19 95.65 633,360 -0.14(-0.14%)
Sep 05, 2018 94.81 96.13 94.59 95.78 518,456 +1.18(+1.25%)
Sep 04, 2018 95.13 95.32 93.62 94.60 688,658 -0.62(-0.65%)
Aug 31, 2018 95.22 95.22 95.22 0 -0.03(-0.03%)
Aug 30, 2018 96.31 96.36 94.94 95.24 475,805 -1.17(-1.21%)
Aug 29, 2018 95.99 96.83 95.67 96.41 322,348 +0.07(+0.08%)
Aug 28, 2018 96.72 97.53 96.12 96.34 319,304 -0.13(-0.13%)
Aug 27, 2018 95.91 97.19 95.91 96.47 535,453 +0.70(+0.73%)
Aug 24, 2018 95.54 96.10 94.82 95.77 425,171 +0.38(+0.40%)
Aug 23, 2018 96.08 96.22 94.68 95.39 723,586 -0.92(-0.96%)
Aug 22, 2018 97.22 97.27 96.16 96.31 498,261 -0.76(-0.78%)
Aug 21, 2018 97.66 97.95 96.87 97.07 463,163 -0.67(-0.69%)
Aug 20, 2018 96.93 97.97 96.87 97.74 385,081 +0.92(+0.95%)
Aug 17, 2018 96.74 97.55 96.07 96.82 642,120 -0.33(-0.34%)
Aug 16, 2018 97.58 98.10 96.98 97.15 354,095 +0.28(+0.29%)
Aug 15, 2018 97.13 97.37 95.38 96.87 687,305 -0.74(-0.76%)
Aug 14, 2018 98.25 98.82 97.39 97.61 562,814 -0.62(-0.63%)
Aug 13, 2018 100.02 100.11 98.12 98.22 652,282 -1.50(-1.51%)
Aug 10, 2018 100.50 100.99 99.25 99.73 595,174 -1.16(-1.15%)
Aug 09, 2018 101.17 101.40 100.74 100.89 389,656 +0.06(+0.06%)
Aug 08, 2018 101.98 101.98 100.78 100.82 526,307 -0.83(-0.82%)
Aug 07, 2018 102.73 103.10 101.54 101.65 521,304 -1.18(-1.14%)
Aug 06, 2018 102.08 103.44 101.64 102.83 486,217 +0.40(+0.39%)
Aug 03, 2018 102.03 102.98 101.57 102.43 436,991 +0.71(+0.70%)
Aug 02, 2018 101.87 102.12 100.60 101.73 603,488 -0.94(-0.92%)
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.