Avery Dennison Corp (NY: AVY )

139.25 USD -2.49 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 140.49 140.65 137.55 139.25 379,726 -2.49(-1.76%)
Oct 23, 2020 142.07 143.80 140.46 141.74 683,100 +0.87(+0.62%)
Oct 22, 2020 138.59 142.84 137.59 140.87 736,235 -1.69(-1.19%)
Oct 21, 2020 134.49 145.45 134.49 142.56 1,400,811 +8.22(+6.12%)
Oct 20, 2020 135.41 137.49 133.91 134.34 579,332 +0.60(+0.45%)
Oct 19, 2020 133.93 136.19 133.53 133.74 674,284 -0.28(-0.21%)
Oct 16, 2020 133.72 134.48 133.37 134.02 435,500 +1.16(+0.87%)
Oct 15, 2020 129.79 133.56 129.66 132.86 419,786 +1.68(+1.28%)
Oct 14, 2020 129.39 131.67 129.39 131.18 345,842 +1.74(+1.34%)
Oct 13, 2020 129.00 130.76 128.46 129.44 353,028 +0.13(+0.10%)
Oct 12, 2020 131.60 131.87 129.08 129.31 673,311 -1.19(-0.91%)
Oct 09, 2020 133.04 133.22 130.18 130.50 469,200 -1.56(-1.18%)
Oct 08, 2020 130.03 132.18 130.03 132.06 411,728 +2.50(+1.93%)
Oct 07, 2020 128.11 131.46 127.96 129.56 409,196 +3.22(+2.55%)
Oct 06, 2020 129.28 130.60 125.75 126.34 763,664 -1.88(-1.47%)
Oct 05, 2020 125.96 128.72 125.80 128.22 770,829 +3.89(+3.13%)
Oct 02, 2020 122.79 125.70 122.56 124.33 718,200 -0.32(-0.26%)
Oct 01, 2020 128.71 129.50 124.31 124.65 679,878 -3.19(-2.50%)
Sep 30, 2020 125.36 129.40 125.05 127.84 886,405 +3.25(+2.61%)
Sep 29, 2020 123.64 125.34 123.24 124.59 662,666 +1.58(+1.28%)
Sep 28, 2020 120.76 123.86 120.53 123.01 565,170 +3.71(+3.11%)
Sep 25, 2020 116.20 119.75 115.77 119.30 429,400 +1.94(+1.65%)
Sep 24, 2020 118.01 119.62 116.74 117.36 614,069 -1.35(-1.14%)
Sep 23, 2020 122.29 122.43 118.22 118.71 696,042 -3.30(-2.70%)
Sep 22, 2020 120.91 122.59 120.85 122.01 672,234 +0.81(+0.67%)
Sep 21, 2020 123.10 124.26 119.55 121.20 630,122 -4.28(-3.41%)
Sep 18, 2020 128.04 128.78 124.57 125.48 741,900 -3.21(-2.49%)
Sep 17, 2020 127.00 129.73 124.66 128.69 708,755 +0.36(+0.28%)
Sep 16, 2020 128.36 129.74 128.02 128.33 1,137,357 +0.31(+0.24%)
Sep 15, 2020 123.17 128.72 123.17 128.02 956,538 +6.21(+5.10%)
Sep 14, 2020 121.29 123.84 121.11 121.81 723,735 +2.02(+1.69%)
Sep 11, 2020 117.23 120.82 116.91 119.79 807,100 +3.75(+3.23%)
Sep 10, 2020 117.20 118.05 115.91 116.04 546,231 -0.31(-0.27%)
Sep 09, 2020 114.59 117.02 114.59 116.35 439,270 +2.29(+2.01%)
Sep 08, 2020 118.38 118.38 113.56 114.06 606,394 -5.02(-4.22%)
Sep 04, 2020 120.42 120.69 117.65 119.08 574,400 +0.00(+0.00%)
Sep 03, 2020 121.21 121.33 117.04 119.08 561,090 -2.08(-1.72%)
Sep 02, 2020 117.78 121.53 117.57 121.16 553,646 +3.50(+2.97%)
Sep 01, 2020 114.16 117.71 113.06 117.66 521,804 +2.27(+1.97%)
Aug 31, 2020 118.18 118.18 114.65 115.39 544,281 -2.79(-2.36%)
Aug 28, 2020 116.64 118.36 115.42 118.18 314,400 +1.89(+1.63%)
Aug 27, 2020 115.34 117.13 115.26 116.29 349,755 +0.54(+0.47%)
Aug 26, 2020 115.63 116.03 114.62 115.75 371,072 -0.16(-0.14%)
Aug 25, 2020 116.10 116.30 114.44 115.91 438,395 +0.53(+0.46%)
Aug 24, 2020 115.48 116.31 114.78 115.38 240,720 +0.80(+0.70%)
Aug 21, 2020 113.31 115.05 112.69 114.58 360,700 +1.14(+1.00%)
Aug 20, 2020 113.09 113.60 112.21 113.44 441,538 -0.81(-0.71%)
Aug 19, 2020 115.04 116.07 113.75 114.25 333,933 -0.09(-0.08%)
Aug 18, 2020 115.70 115.89 114.15 114.34 403,332 -1.52(-1.31%)
Aug 17, 2020 117.43 117.43 115.43 115.86 354,168 -0.73(-0.63%)
Aug 14, 2020 117.50 117.97 116.36 116.59 378,500 -1.84(-1.55%)
Aug 13, 2020 119.11 119.18 117.86 118.43 366,712 -2.03(-1.69%)
Aug 12, 2020 119.94 120.82 119.11 120.46 419,589 +2.11(+1.78%)
Aug 11, 2020 118.18 119.94 117.83 118.35 625,932 +2.17(+1.87%)
Aug 10, 2020 116.36 117.19 115.33 116.18 343,200 +0.36(+0.31%)
Aug 07, 2020 113.72 115.83 113.39 115.82 379,600 +1.37(+1.20%)
Aug 06, 2020 115.94 116.85 114.13 114.45 580,864 -1.64(-1.41%)
Aug 05, 2020 114.47 116.82 114.47 116.09 608,896 +2.25(+1.98%)
Aug 04, 2020 112.32 114.18 111.80 113.84 657,751 +1.03(+0.91%)
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.