Avery Dennison Corp (NY: AVY )

223.50 -0.74 (-0.33%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 118.73 122.56 118.44 121.08 935,860 +3.08(+2.61%)
Sep 29, 2020 117.11 118.72 116.73 118.01 699,638 +1.50(+1.28%)
Sep 28, 2020 114.38 117.31 114.16 116.51 596,702 +3.51(+3.11%)
Sep 25, 2020 110.06 113.42 109.65 113.00 453,357 +1.84(+1.65%)
Sep 24, 2020 111.77 113.30 110.57 111.16 648,329 -1.28(-1.14%)
Sep 23, 2020 115.83 115.96 111.97 112.44 734,876 -3.12(-2.70%)
Sep 22, 2020 114.52 116.11 114.46 115.56 709,740 +0.77(+0.67%)
Sep 21, 2020 116.59 117.69 113.23 114.80 665,278 -4.05(-3.41%)
Sep 18, 2020 121.27 121.97 117.99 118.85 783,293 -3.04(-2.49%)
Sep 17, 2020 120.29 122.87 118.07 121.89 748,298 +0.34(+0.28%)
Sep 16, 2020 121.58 122.88 121.25 121.55 1,200,813 +0.29(+0.24%)
Sep 15, 2020 116.66 121.92 116.66 121.25 1,009,906 +5.88(+5.10%)
Sep 14, 2020 114.88 117.30 114.72 115.37 764,114 +1.91(+1.69%)
Sep 11, 2020 111.03 114.43 110.73 113.46 852,130 +3.55(+3.23%)
Sep 10, 2020 111.01 111.81 109.78 109.91 576,707 -0.29(-0.27%)
Sep 09, 2020 108.53 110.84 108.53 110.20 463,778 +2.17(+2.01%)
Sep 08, 2020 112.12 112.12 107.56 108.03 640,226 -4.75(-4.22%)
Sep 04, 2020 114.06 114.31 111.43 112.79 606,447 +0.00(+0.00%)
Sep 03, 2020 114.81 114.92 110.85 112.79 592,395 -1.97(-1.72%)
Sep 02, 2020 111.56 115.11 111.36 114.76 584,535 +3.32(+2.97%)
Sep 01, 2020 108.13 111.49 107.08 111.44 550,917 +2.70(+2.48%)
Aug 31, 2020 111.37 111.37 108.05 108.74 577,551 -2.63(-2.36%)
Aug 28, 2020 109.92 111.54 108.77 111.37 333,618 +1.78(+1.63%)
Aug 27, 2020 108.70 110.38 108.62 109.59 371,134 +0.51(+0.47%)
Aug 26, 2020 108.97 109.35 108.02 109.08 393,754 -0.15(-0.14%)
Aug 25, 2020 109.41 109.60 107.85 109.23 465,192 +0.50(+0.46%)
Aug 24, 2020 108.83 109.61 108.17 108.73 255,434 +0.75(+0.70%)
Aug 21, 2020 106.78 108.42 106.20 107.98 382,748 +1.08(+1.01%)
Aug 20, 2020 106.58 107.06 105.75 106.91 468,527 -0.76(-0.71%)
Aug 19, 2020 108.41 109.39 107.20 107.67 354,345 -0.08(-0.08%)
Aug 18, 2020 109.03 109.21 107.57 107.75 427,986 -1.43(-1.31%)
Aug 17, 2020 110.67 110.67 108.78 109.19 375,817 -0.69(-0.63%)
Aug 14, 2020 110.73 111.17 109.66 109.87 401,636 -1.73(-1.55%)
Aug 13, 2020 112.25 112.31 111.07 111.61 389,127 -1.91(-1.69%)
Aug 12, 2020 113.03 113.86 112.25 113.52 445,237 +1.99(+1.78%)
Aug 11, 2020 111.37 113.03 111.04 111.53 664,193 +2.05(+1.87%)
Aug 10, 2020 109.66 110.44 108.69 109.49 364,178 +0.34(+0.31%)
Aug 07, 2020 107.17 109.16 106.86 109.15 402,803 +1.29(+1.20%)
Aug 06, 2020 109.26 110.12 107.56 107.86 616,370 -1.55(-1.41%)
Aug 05, 2020 107.88 110.09 107.88 109.40 646,115 +2.12(+1.98%)
Aug 04, 2020 105.85 107.60 105.36 107.28 697,957 +0.97(+0.91%)
Aug 03, 2020 107.47 107.80 106.06 106.31 510,129 -0.50(-0.47%)
Jul 31, 2020 108.09 108.40 105.64 106.81 424,663 -1.69(-1.55%)
Jul 30, 2020 109.64 110.27 108.00 108.50 485,917 -2.67(-2.40%)
Jul 29, 2020 111.39 112.49 110.50 111.17 792,358 +0.34(+0.31%)
Jul 28, 2020 110.50 111.57 109.59 110.83 1,027,652 +1.64(+1.50%)
Jul 27, 2020 113.52 113.94 107.08 109.19 1,277,399 -4.29(-3.78%)
Jul 24, 2020 114.08 115.64 113.00 113.47 1,557,416 -0.47(-0.41%)
Jul 23, 2020 115.22 116.48 113.46 113.94 384,992 -1.22(-1.06%)
Jul 22, 2020 113.21 115.16 113.02 115.16 380,528 +1.61(+1.42%)
Jul 21, 2020 113.19 114.42 113.09 113.55 424,941 +0.57(+0.50%)
Jul 20, 2020 113.56 114.04 112.77 112.98 329,370 -1.29(-1.13%)
Jul 17, 2020 113.34 114.65 111.96 114.28 631,688 +1.73(+1.54%)
Jul 16, 2020 112.04 113.63 111.58 112.54 716,585 +0.41(+0.36%)
Jul 15, 2020 111.25 112.72 110.56 112.14 808,282 +2.99(+2.74%)
Jul 14, 2020 105.66 109.15 105.02 109.15 832,360 +3.46(+3.27%)
Jul 13, 2020 105.74 107.52 105.27 105.69 1,003,951 +1.05(+1.00%)
Jul 10, 2020 104.42 105.40 103.67 104.64 1,030,142 +0.41(+0.39%)
Jul 09, 2020 106.02 106.22 103.65 104.24 608,401 -2.20(-2.07%)
Jul 08, 2020 108.83 109.36 106.01 106.44 714,780 -2.73(-2.50%)
Jul 07, 2020 109.98 110.11 108.63 109.18 509,678 -2.20(-1.97%)
Jul 06, 2020 112.55 113.17 109.99 111.37 667,827 +1.11(+1.01%)
Jul 02, 2020 108.55 110.79 108.04 110.26 772,818 +2.81(+2.61%)
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.