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

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 176.65 179.12 176.16 178.41 965,741 +1.05(+0.59%)
Feb 27, 2023 179.29 180.86 176.46 177.36 611,591 +0.22(+0.12%)
Feb 24, 2023 174.27 177.88 173.64 177.15 604,128 -0.09(-0.05%)
Feb 23, 2023 178.62 180.41 175.36 177.24 1,010,307 -0.69(-0.39%)
Feb 22, 2023 174.85 178.30 174.33 177.93 936,821 +3.37(+1.93%)
Feb 21, 2023 176.12 177.45 173.27 174.56 752,029 -3.41(-1.92%)
Feb 17, 2023 177.50 178.01 175.93 177.98 422,501 +0.44(+0.25%)
Feb 16, 2023 178.81 179.35 177.06 177.54 307,343 -3.49(-1.93%)
Feb 15, 2023 178.12 181.59 177.89 181.03 424,490 +1.36(+0.75%)
Feb 14, 2023 180.09 181.81 177.77 179.67 608,191 -1.02(-0.57%)
Feb 13, 2023 177.29 180.72 177.29 180.70 538,804 +3.80(+2.15%)
Feb 10, 2023 176.04 177.42 175.28 176.89 501,570 +0.47(+0.27%)
Feb 09, 2023 180.14 180.71 175.10 176.43 532,188 -2.54(-1.42%)
Feb 08, 2023 177.78 180.12 177.78 178.96 450,735 -0.09(-0.05%)
Feb 07, 2023 173.99 179.78 173.08 179.05 619,205 +4.94(+2.83%)
Feb 06, 2023 175.32 176.39 173.44 174.11 473,714 -2.59(-1.47%)
Feb 03, 2023 181.78 183.12 176.13 176.71 610,340 -7.18(-3.90%)
Feb 02, 2023 179.12 185.15 179.12 183.89 1,340,142 -3.02(-1.62%)
Feb 01, 2023 183.05 188.23 181.50 186.91 553,894 +2.16(+1.17%)
Jan 31, 2023 182.10 184.93 180.87 184.74 457,183 +3.72(+2.05%)
Jan 30, 2023 181.98 183.55 180.42 181.03 424,003 -1.78(-0.97%)
Jan 27, 2023 182.14 183.81 180.88 182.80 328,148 -0.67(-0.37%)
Jan 26, 2023 181.94 183.99 179.82 183.48 396,945 +2.97(+1.65%)
Jan 25, 2023 183.19 183.41 179.17 180.50 1,169,851 -4.69(-2.53%)
Jan 24, 2023 185.91 186.68 181.56 185.19 553,905 -1.95(-1.04%)
Jan 23, 2023 186.17 187.92 184.68 187.14 426,764 +1.38(+0.74%)
Jan 20, 2023 182.21 185.83 181.75 185.77 464,097 +4.24(+2.34%)
Jan 19, 2023 183.28 184.50 179.59 181.53 410,266 -3.06(-1.66%)
Jan 18, 2023 189.09 190.21 184.38 184.59 543,326 -4.12(-2.19%)
Jan 17, 2023 190.57 190.62 188.10 188.71 507,048 -1.78(-0.94%)
Jan 13, 2023 186.74 191.09 186.10 190.50 308,956 +2.30(+1.22%)
Jan 12, 2023 188.73 189.08 186.06 188.20 337,737 +0.38(+0.20%)
Jan 11, 2023 185.25 188.36 185.00 187.82 376,401 +2.79(+1.51%)
Jan 10, 2023 183.67 185.63 182.74 185.03 266,954 +0.24(+0.13%)
Jan 09, 2023 184.06 187.24 183.32 184.78 297,876 +1.14(+0.62%)
Jan 06, 2023 180.32 183.86 179.68 183.64 256,696 +5.06(+2.83%)
Jan 05, 2023 179.60 180.25 176.80 178.58 664,110 -3.58(-1.96%)
Jan 04, 2023 181.25 182.28 179.82 182.16 499,491 +3.49(+1.95%)
Jan 03, 2023 177.49 179.17 176.36 178.67 401,992 +2.16(+1.22%)
Dec 30, 2022 175.49 176.72 174.76 176.51 252,660 -0.41(-0.23%)
Dec 29, 2022 176.12 177.96 175.81 176.92 676,905 +2.28(+1.31%)
Dec 28, 2022 178.40 179.24 174.58 174.64 252,966 -3.22(-1.81%)
Dec 27, 2022 176.75 178.70 175.37 177.86 242,314 +1.24(+0.70%)
Dec 23, 2022 174.09 177.34 173.21 176.62 290,648 +2.24(+1.29%)
Dec 22, 2022 174.98 176.25 171.72 174.38 314,595 -2.07(-1.17%)
Dec 21, 2022 175.18 177.43 174.38 176.44 318,585 +2.51(+1.44%)
Dec 20, 2022 172.21 175.03 171.42 173.94 444,313 +1.83(+1.07%)
Dec 19, 2022 175.07 175.95 171.11 172.10 398,852 -2.74(-1.57%)
Dec 16, 2022 175.46 176.87 173.94 174.85 817,655 -1.98(-1.12%)
Dec 15, 2022 176.27 177.27 174.21 176.83 557,287 -0.52(-0.29%)
Dec 14, 2022 180.72 182.10 176.12 177.34 407,111 -3.50(-1.94%)
Dec 13, 2022 181.59 181.59 177.97 180.84 549,456 +5.79(+3.31%)
Dec 12, 2022 173.51 175.05 171.66 175.05 522,726 +1.73(+1.00%)
Dec 09, 2022 173.54 176.89 172.82 173.32 663,330 -1.45(-0.83%)
Dec 08, 2022 188.07 188.28 172.91 174.78 1,387,884 -12.23(-6.54%)
Dec 07, 2022 186.47 189.14 186.21 187.01 474,903 +0.76(+0.41%)
Dec 06, 2022 185.92 187.55 183.43 186.25 525,533 +0.36(+0.19%)
Dec 05, 2022 184.88 186.59 182.16 185.88 679,988 -1.21(-0.64%)
Dec 02, 2022 185.15 188.21 184.73 187.09 387,311 -0.55(-0.29%)
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.