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 UNCHANGED
Streaming Delayed 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 28, 2021 207.53 209.95 206.83 209.70 549,221 +1.80(+0.86%)
May 27, 2021 207.69 208.39 206.37 207.90 1,212,872 +1.84(+0.89%)
May 26, 2021 206.38 206.91 203.65 206.07 900,736 -0.25(-0.12%)
May 25, 2021 208.43 208.71 204.82 206.31 629,128 -1.75(-0.84%)
May 24, 2021 207.73 209.07 206.28 208.06 484,626 +2.08(+1.01%)
May 21, 2021 207.17 208.77 205.50 205.98 525,075 -0.35(-0.17%)
May 20, 2021 205.75 208.18 204.98 206.33 428,434 +0.92(+0.45%)
May 19, 2021 203.65 205.62 201.65 205.41 523,078 -0.04(-0.02%)
May 18, 2021 210.34 210.75 205.40 205.45 435,971 -4.66(-2.22%)
May 17, 2021 208.43 211.20 206.68 210.11 387,509 +1.81(+0.87%)
May 14, 2021 210.30 211.17 208.05 208.30 565,441 -1.31(-0.63%)
May 13, 2021 204.83 210.48 204.02 209.61 466,299 +5.22(+2.55%)
May 12, 2021 207.68 207.96 204.06 204.39 508,532 -3.28(-1.58%)
May 11, 2021 209.40 209.40 205.58 207.67 575,086 -3.02(-1.44%)
May 10, 2021 212.35 215.08 210.61 210.70 493,504 +0.11(+0.05%)
May 07, 2021 208.12 211.81 207.70 210.58 408,852 +1.06(+0.50%)
May 06, 2021 206.13 209.56 204.96 209.53 440,739 +4.21(+2.05%)
May 05, 2021 204.96 206.11 202.44 205.31 847,461 +1.16(+0.57%)
May 04, 2021 202.69 204.25 201.97 204.16 709,406 +0.94(+0.46%)
May 03, 2021 204.73 204.91 202.35 203.21 634,511 -0.44(-0.21%)
Apr 30, 2021 204.31 206.11 202.01 203.65 718,173 -0.53(-0.26%)
Apr 29, 2021 202.44 204.56 200.95 204.18 576,028 +3.16(+1.57%)
Apr 28, 2021 195.07 206.32 195.07 201.03 1,249,052 +6.82(+3.51%)
Apr 27, 2021 190.19 195.40 190.03 194.21 1,131,317 +3.28(+1.72%)
Apr 26, 2021 192.47 193.49 190.59 190.93 600,392 -1.30(-0.68%)
Apr 23, 2021 191.16 192.94 190.59 192.23 428,443 +2.05(+1.08%)
Apr 22, 2021 190.46 191.09 187.82 190.18 672,241 +0.73(+0.39%)
Apr 21, 2021 188.39 189.72 187.86 189.44 583,897 +1.13(+0.60%)
Apr 20, 2021 189.25 189.69 186.79 188.31 545,584 -0.53(-0.28%)
Apr 19, 2021 189.71 191.07 188.26 188.85 567,622 +0.00(+0.00%)
Apr 16, 2021 190.32 191.07 187.96 188.85 438,223 +0.14(+0.08%)
Apr 15, 2021 186.58 189.90 186.25 188.70 552,234 +3.61(+1.95%)
Apr 14, 2021 184.05 186.33 182.79 185.09 759,880 +0.96(+0.52%)
Apr 13, 2021 185.73 186.23 182.73 184.13 642,841 -2.76(-1.48%)
Apr 12, 2021 187.71 188.92 185.92 186.89 516,601 -0.56(-0.30%)
Apr 09, 2021 183.24 188.09 182.17 187.45 962,577 +4.91(+2.69%)
Apr 08, 2021 180.13 183.01 179.55 182.54 475,643 +1.30(+0.72%)
Apr 07, 2021 183.44 183.44 180.16 181.24 339,904 -1.63(-0.89%)
Apr 06, 2021 180.14 183.37 180.14 182.87 520,396 +1.29(+0.71%)
Apr 05, 2021 179.97 182.66 179.29 181.57 472,984 +2.74(+1.53%)
Apr 01, 2021 174.55 179.54 172.91 178.83 894,745 +4.20(+2.41%)
Mar 31, 2021 175.91 177.21 174.47 174.63 436,371 -1.46(-0.83%)
Mar 30, 2021 173.56 176.36 173.25 176.09 417,899 +2.56(+1.47%)
Mar 29, 2021 173.24 176.13 173.15 173.53 612,350 -1.09(-0.63%)
Mar 26, 2021 173.11 174.74 171.72 174.62 321,805 +1.95(+1.13%)
Mar 25, 2021 168.81 172.94 166.06 172.67 562,986 +4.27(+2.54%)
Mar 24, 2021 169.12 171.28 168.01 168.40 421,675 +0.28(+0.16%)
Mar 23, 2021 170.82 172.41 167.19 168.13 450,700 -3.44(-2.01%)
Mar 22, 2021 169.32 172.48 168.28 171.57 375,100 +0.88(+0.51%)
Mar 19, 2021 171.54 172.89 168.80 170.69 1,399,433 -1.96(-1.13%)
Mar 18, 2021 171.90 173.69 171.21 172.65 634,942 +0.42(+0.24%)
Mar 17, 2021 171.04 173.15 170.21 172.23 381,929 +0.57(+0.33%)
Mar 16, 2021 175.86 176.79 171.63 171.66 566,680 -3.31(-1.89%)
Mar 15, 2021 171.52 175.27 170.87 174.97 442,442 +3.06(+1.78%)
Mar 12, 2021 171.90 172.57 170.39 171.91 392,371 +1.44(+0.84%)
Mar 11, 2021 172.56 172.56 168.59 170.47 734,757 -0.92(-0.54%)
Mar 10, 2021 173.33 174.63 171.25 171.40 626,852 -1.92(-1.11%)
Mar 09, 2021 174.09 177.60 173.22 173.32 670,086 -0.73(-0.42%)
Mar 08, 2021 168.91 176.69 168.15 174.05 910,338 +5.49(+3.26%)
Mar 05, 2021 166.34 169.22 160.43 168.56 623,103 +4.83(+2.95%)
Mar 04, 2021 169.40 170.06 160.20 163.73 481,499 -5.92(-3.49%)
Mar 03, 2021 168.97 171.36 168.07 169.66 625,854 +1.34(+0.80%)
Mar 02, 2021 168.74 170.07 166.16 168.32 568,449 -0.80(-0.47%)
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.