Avery Dennison Corp (NY: AVY )

224.99 -0.08 (-0.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 177.33 179.82 176.85 179.10 962,005 +1.05(+0.59%)
Feb 27, 2023 179.99 181.56 177.14 178.05 609,225 +0.22(+0.12%)
Feb 24, 2023 174.95 178.57 174.31 177.84 601,791 -0.09(-0.05%)
Feb 23, 2023 179.31 181.12 176.04 177.92 1,006,398 -0.70(-0.39%)
Feb 22, 2023 175.53 178.99 175.01 178.62 933,197 +3.38(+1.93%)
Feb 21, 2023 176.81 178.14 173.94 175.24 749,119 -3.43(-1.92%)
Feb 17, 2023 178.19 178.70 176.62 178.67 420,867 +0.44(+0.25%)
Feb 16, 2023 179.50 180.04 177.75 178.23 306,154 -3.50(-1.93%)
Feb 15, 2023 178.81 182.30 178.58 181.73 422,847 +1.36(+0.75%)
Feb 14, 2023 180.79 182.51 178.46 180.37 605,838 -1.03(-0.57%)
Feb 13, 2023 177.98 181.42 177.98 181.40 536,720 +3.82(+2.15%)
Feb 10, 2023 176.72 178.11 175.96 177.58 499,630 +0.47(+0.27%)
Feb 09, 2023 180.84 181.41 175.78 177.11 530,129 -2.55(-1.42%)
Feb 08, 2023 178.47 180.82 178.47 179.66 448,991 -0.09(-0.05%)
Feb 07, 2023 174.66 180.48 173.75 179.74 616,810 +4.95(+2.83%)
Feb 06, 2023 176.00 177.08 174.12 174.79 471,881 -2.60(-1.47%)
Feb 03, 2023 182.49 183.83 176.82 177.40 607,979 -7.20(-3.90%)
Feb 02, 2023 179.81 185.87 179.81 184.60 1,334,958 -3.03(-1.62%)
Feb 01, 2023 183.76 188.96 182.20 187.63 551,751 +2.17(+1.17%)
Jan 31, 2023 182.81 185.65 181.57 185.46 455,414 +3.73(+2.05%)
Jan 30, 2023 182.69 184.26 181.12 181.73 422,362 -1.78(-0.97%)
Jan 27, 2023 182.85 184.52 181.59 183.51 326,878 -0.67(-0.37%)
Jan 26, 2023 182.65 184.71 180.52 184.19 395,409 +2.99(+1.65%)
Jan 25, 2023 183.91 184.12 179.86 181.20 1,165,326 -4.71(-2.53%)
Jan 24, 2023 186.64 187.40 182.26 185.91 551,762 -1.96(-1.04%)
Jan 23, 2023 186.89 188.65 185.39 187.87 425,113 +1.38(+0.74%)
Jan 20, 2023 182.92 186.55 182.46 186.49 462,302 +4.26(+2.34%)
Jan 19, 2023 183.99 185.22 180.29 182.23 408,679 -3.07(-1.66%)
Jan 18, 2023 189.83 190.94 185.10 185.31 541,224 -4.14(-2.19%)
Jan 17, 2023 191.31 191.35 188.83 189.45 505,086 -1.79(-0.94%)
Jan 13, 2023 187.47 191.84 186.82 191.24 307,761 +2.31(+1.22%)
Jan 12, 2023 189.47 189.82 186.78 188.93 336,431 +0.38(+0.20%)
Jan 11, 2023 185.97 189.09 185.72 188.55 374,944 +2.80(+1.51%)
Jan 10, 2023 184.38 186.35 183.44 185.75 265,921 +0.25(+0.13%)
Jan 09, 2023 184.78 187.97 184.03 185.50 296,724 +1.15(+0.62%)
Jan 06, 2023 181.02 184.57 180.38 184.35 255,703 +5.08(+2.83%)
Jan 05, 2023 180.30 180.95 177.48 179.27 661,541 -3.59(-1.96%)
Jan 04, 2023 181.96 182.99 180.52 182.87 497,558 +3.50(+1.95%)
Jan 03, 2023 178.18 179.86 177.04 179.36 400,437 +2.16(+1.22%)
Dec 30, 2022 176.17 177.41 175.44 177.20 251,683 -0.41(-0.23%)
Dec 29, 2022 176.81 178.65 176.49 177.61 674,287 +2.29(+1.31%)
Dec 28, 2022 179.09 179.94 175.26 175.32 251,987 -3.23(-1.81%)
Dec 27, 2022 177.43 179.40 176.05 178.55 241,376 +1.24(+0.70%)
Dec 23, 2022 174.76 178.03 173.88 177.31 289,524 +2.25(+1.29%)
Dec 22, 2022 175.66 176.94 172.39 175.06 313,378 -2.07(-1.17%)
Dec 21, 2022 175.86 178.11 175.06 177.13 317,353 +2.52(+1.44%)
Dec 20, 2022 172.88 175.71 172.09 174.61 442,594 +1.84(+1.06%)
Dec 19, 2022 175.75 176.63 171.78 172.77 397,309 -2.75(-1.57%)
Dec 16, 2022 176.14 177.55 174.61 175.53 814,492 -1.99(-1.12%)
Dec 15, 2022 176.95 177.96 174.89 177.51 555,131 -0.52(-0.29%)
Dec 14, 2022 181.42 182.81 176.81 178.03 405,536 -3.51(-1.94%)
Dec 13, 2022 182.29 182.29 178.66 181.55 547,331 +5.82(+3.31%)
Dec 12, 2022 174.18 175.73 172.32 175.73 520,703 +1.73(+1.00%)
Dec 09, 2022 174.21 177.58 173.49 174.00 660,764 -1.46(-0.83%)
Dec 08, 2022 188.80 189.02 173.59 175.46 1,382,515 -12.28(-6.54%)
Dec 07, 2022 187.19 189.87 186.94 187.73 473,066 +0.76(+0.41%)
Dec 06, 2022 186.65 188.28 184.14 186.97 523,500 +0.36(+0.19%)
Dec 05, 2022 185.60 187.32 182.87 186.61 677,357 -1.21(-0.64%)
Dec 02, 2022 185.87 188.94 185.45 187.82 385,813 -0.56(-0.30%)
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.