Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.92 -1.00 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 96.02 96.05 94.12 94.25 1,175,208 -1.67(-1.74%)
May 30, 2018 95.77 96.25 95.25 95.92 597,956 +0.64(+0.67%)
May 29, 2018 96.50 96.67 94.64 95.28 522,440 -2.06(-2.12%)
May 25, 2018 97.35 97.35 97.35 0 -0.45(-0.46%)
May 24, 2018 97.33 98.04 97.28 97.80 558,720 +0.57(+0.58%)
May 23, 2018 98.34 98.70 96.05 97.23 803,045 -1.67(-1.69%)
May 22, 2018 99.28 100.08 98.87 98.90 794,799 -0.40(-0.41%)
May 21, 2018 98.27 99.38 98.26 99.30 693,435 +1.40(+1.43%)
May 18, 2018 97.22 98.41 97.19 97.90 997,682 +0.82(+0.84%)
May 17, 2018 96.68 97.38 96.32 97.09 647,931 +0.27(+0.28%)
May 16, 2018 95.59 97.29 95.43 96.82 663,220 +1.39(+1.46%)
May 15, 2018 96.92 97.19 94.99 95.43 748,151 -1.66(-1.71%)
May 14, 2018 96.84 97.53 96.30 97.09 859,863 +0.47(+0.48%)
May 11, 2018 96.85 97.81 96.40 96.62 844,488 -0.04(-0.05%)
May 10, 2018 95.57 96.83 95.46 96.66 741,025 +1.36(+1.42%)
May 09, 2018 95.00 95.56 93.93 95.31 737,258 +0.64(+0.67%)
May 08, 2018 94.91 95.35 94.30 94.67 802,550 -0.13(-0.14%)
May 07, 2018 95.07 95.82 94.44 94.81 495,081 -0.07(-0.08%)
May 04, 2018 93.25 96.07 93.25 94.88 862,924 +1.36(+1.45%)
May 03, 2018 92.89 94.17 91.89 93.52 682,755 +0.06(+0.07%)
May 02, 2018 94.55 94.81 93.27 93.46 819,138 -1.18(-1.25%)
May 01, 2018 93.86 94.76 93.32 94.65 1,093,341 +0.59(+0.63%)
Apr 30, 2018 94.30 95.88 94.03 94.05 718,118 -0.04(-0.04%)
Apr 27, 2018 95.35 95.79 93.92 94.09 1,185,076 -1.22(-1.28%)
Apr 26, 2018 97.65 97.65 95.17 95.31 731,852 -0.41(-0.43%)
Apr 25, 2018 93.51 97.42 91.24 95.72 1,468,000 +1.14(+1.20%)
Apr 24, 2018 96.22 96.22 93.12 94.58 845,902 -1.44(-1.50%)
Apr 23, 2018 96.24 96.75 95.79 96.03 562,747 -0.10(-0.10%)
Apr 20, 2018 96.94 97.01 95.40 96.13 706,674 -0.51(-0.53%)
Apr 19, 2018 97.17 97.55 96.25 96.64 802,231 -0.46(-0.47%)
Apr 18, 2018 96.92 97.75 96.45 97.10 1,174,072 +0.47(+0.48%)
Apr 17, 2018 95.99 96.74 95.45 96.63 992,476 +1.53(+1.60%)
Apr 16, 2018 94.70 95.50 94.33 95.10 637,292 +1.06(+1.13%)
Apr 13, 2018 95.09 95.16 93.57 94.04 546,922 -0.62(-0.65%)
Apr 12, 2018 94.76 95.18 94.38 94.66 592,615 +0.18(+0.19%)
Apr 11, 2018 94.62 95.33 94.15 94.48 510,174 -0.95(-1.00%)
Apr 10, 2018 94.56 96.18 94.36 95.44 682,166 +2.20(+2.36%)
Apr 09, 2018 93.30 94.39 92.89 93.24 615,720 +0.63(+0.68%)
Apr 06, 2018 94.60 95.11 91.93 92.61 1,073,741 -2.58(-2.71%)
Apr 05, 2018 95.75 95.95 94.55 95.18 814,022 -0.13(-0.13%)
Apr 04, 2018 92.57 95.50 92.12 95.31 1,217,772 +1.48(+1.58%)
Apr 03, 2018 93.42 94.43 92.99 93.83 967,680 +0.62(+0.66%)
Apr 02, 2018 95.22 95.53 92.24 93.21 660,608 -2.14(-2.24%)
Mar 29, 2018 95.35 95.35 95.35 0 +1.97(+2.11%)
Mar 28, 2018 93.85 94.70 92.03 93.37 967,216 -0.36(-0.38%)
Mar 27, 2018 95.42 95.61 93.25 93.73 1,003,565 -1.18(-1.24%)
Mar 26, 2018 93.38 95.55 93.38 94.91 905,340 +2.42(+2.62%)
Mar 23, 2018 95.00 95.44 92.44 92.48 1,100,459 -2.57(-2.70%)
Mar 22, 2018 97.74 98.24 94.93 95.05 1,222,022 -3.79(-3.83%)
Mar 21, 2018 98.48 100.02 98.48 98.84 872,231 -0.56(-0.56%)
Mar 20, 2018 98.64 99.86 98.46 99.39 1,302,935 -0.05(-0.05%)
Mar 19, 2018 99.90 100.42 99.08 99.45 1,162,687 -0.73(-0.73%)
Mar 16, 2018 101.30 101.30 99.20 100.17 1,762,399 -2.26(-2.21%)
Mar 15, 2018 103.25 103.25 101.87 102.44 652,637 -0.61(-0.59%)
Mar 14, 2018 104.40 104.53 102.60 103.05 622,139 -0.97(-0.93%)
Mar 13, 2018 104.79 105.42 103.83 104.01 617,130 -0.55(-0.52%)
Mar 12, 2018 105.24 105.50 104.42 104.56 565,439 -0.73(-0.69%)
Mar 09, 2018 104.09 105.55 103.10 105.29 684,973 +1.64(+1.59%)
Mar 08, 2018 104.01 104.87 102.99 103.65 578,029 -0.26(-0.25%)
Mar 07, 2018 104.28 103.91 780,488 +1.14(+1.11%)
Mar 06, 2018 102.95 103.22 100.94 102.77 1,455,260 +0.16(+0.16%)
Mar 05, 2018 102.23 102.97 101.42 102.61 862,334 -0.33(-0.32%)
Mar 02, 2018 103.02 103.58 101.92 102.94 744,758 -0.70(-0.67%)
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.