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 (%)
Jul 29, 2022 184.25 184.42 180.76 184.26 615,765 +1.28(+0.70%)
Jul 28, 2022 179.64 183.06 179.34 182.99 515,066 +4.79(+2.69%)
Jul 27, 2022 174.63 179.80 168.94 178.20 949,574 +12.03(+7.24%)
Jul 26, 2022 168.00 168.01 165.10 166.17 730,000 -2.92(-1.73%)
Jul 25, 2022 169.72 169.72 167.64 169.09 358,092 -0.50(-0.30%)
Jul 22, 2022 170.48 171.36 168.25 169.60 343,938 -0.71(-0.41%)
Jul 21, 2022 167.61 170.45 167.34 170.30 351,003 +2.62(+1.56%)
Jul 20, 2022 166.37 168.14 165.53 167.68 381,738 +1.62(+0.97%)
Jul 19, 2022 162.16 166.37 161.76 166.06 451,992 +6.18(+3.87%)
Jul 18, 2022 162.67 163.43 159.42 159.88 353,663 -1.69(-1.05%)
Jul 15, 2022 161.09 163.25 159.65 161.58 395,990 +2.88(+1.82%)
Jul 14, 2022 155.09 158.86 154.44 158.69 304,979 +0.95(+0.60%)
Jul 13, 2022 157.99 159.74 157.24 157.75 400,230 -2.88(-1.79%)
Jul 12, 2022 157.92 162.75 157.92 160.63 374,476 +2.21(+1.39%)
Jul 11, 2022 158.27 160.81 157.75 158.42 530,288 -1.16(-0.73%)
Jul 08, 2022 161.42 161.80 159.57 159.58 384,872 -2.14(-1.32%)
Jul 07, 2022 161.14 162.55 158.45 161.72 404,002 +1.38(+0.86%)
Jul 06, 2022 158.35 161.46 157.75 160.34 562,962 +2.53(+1.61%)
Jul 05, 2022 156.76 157.88 154.84 157.80 519,282 -1.29(-0.81%)
Jul 01, 2022 156.27 159.79 155.22 159.09 516,976 +2.49(+1.59%)
Jun 30, 2022 156.63 157.47 154.39 156.60 637,014 -2.06(-1.30%)
Jun 29, 2022 158.90 160.02 156.12 158.66 395,542 -0.12(-0.07%)
Jun 28, 2022 162.19 163.73 158.58 158.78 425,395 -2.74(-1.70%)
Jun 27, 2022 160.57 163.05 158.94 161.52 509,913 +1.55(+0.97%)
Jun 24, 2022 151.81 160.00 151.81 159.97 770,382 +9.54(+6.34%)
Jun 23, 2022 150.28 151.19 147.96 150.43 717,911 -0.20(-0.13%)
Jun 22, 2022 148.21 152.09 147.91 150.63 667,152 +0.34(+0.23%)
Jun 21, 2022 151.46 152.13 149.59 150.29 552,685 +0.42(+0.28%)
Jun 17, 2022 148.37 152.31 148.31 149.87 910,803 +1.55(+1.04%)
Jun 16, 2022 151.98 152.49 146.69 148.32 723,362 -7.54(-4.84%)
Jun 15, 2022 157.04 157.83 153.15 155.86 521,459 +0.01(+0.01%)
Jun 14, 2022 155.76 157.28 154.62 155.85 593,857 -0.11(-0.07%)
Jun 13, 2022 159.42 160.03 154.93 155.96 657,684 -7.44(-4.55%)
Jun 10, 2022 164.33 165.54 161.39 163.40 637,014 -4.89(-2.91%)
Jun 09, 2022 171.76 172.79 168.09 168.29 415,754 -4.68(-2.71%)
Jun 08, 2022 175.11 175.29 172.51 172.97 587,433 -2.74(-1.56%)
Jun 07, 2022 173.66 176.28 171.64 175.71 548,177 +1.56(+0.89%)
Jun 06, 2022 172.37 175.01 171.84 174.15 486,588 +2.60(+1.52%)
Jun 03, 2022 170.31 172.20 169.61 171.55 367,155 -0.17(-0.10%)
Jun 02, 2022 168.58 171.85 166.98 171.72 402,528 +4.29(+2.56%)
Jun 01, 2022 167.17 168.74 164.26 167.44 535,923 +0.49(+0.30%)
May 31, 2022 165.48 168.34 163.25 166.94 1,140,213 -0.29(-0.17%)
May 27, 2022 164.10 167.28 163.82 167.24 362,312 +4.59(+2.82%)
May 26, 2022 161.59 163.56 160.76 162.65 458,434 +3.37(+2.12%)
May 25, 2022 155.79 160.34 154.64 159.28 698,521 +2.43(+1.55%)
May 24, 2022 159.10 159.68 152.80 156.85 730,130 -3.73(-2.32%)
May 23, 2022 160.20 161.43 155.91 160.58 530,488 +2.12(+1.34%)
May 20, 2022 163.21 163.56 155.12 158.46 724,686 -3.20(-1.98%)
May 19, 2022 160.83 163.04 159.10 161.66 576,822 -0.63(-0.39%)
May 18, 2022 169.04 169.44 161.75 162.28 570,352 -9.33(-5.43%)
May 17, 2022 170.37 171.85 168.26 171.61 434,117 +4.51(+2.70%)
May 16, 2022 166.55 168.58 164.32 167.10 441,300 -0.79(-0.47%)
May 13, 2022 167.27 170.87 167.00 167.89 485,607 +1.77(+1.07%)
May 12, 2022 164.91 168.55 162.78 166.12 646,920 +0.68(+0.41%)
May 11, 2022 165.79 168.10 164.61 165.43 683,570 +0.00(+0.00%)
May 10, 2022 170.78 171.79 162.94 165.43 670,395 -4.50(-2.65%)
May 09, 2022 168.04 172.43 168.01 169.93 532,447 -0.90(-0.52%)
May 06, 2022 171.18 172.26 168.34 170.83 402,431 -1.86(-1.08%)
May 05, 2022 175.49 177.18 170.83 172.69 542,820 -5.91(-3.31%)
May 04, 2022 174.67 179.16 173.27 178.60 517,616 +4.08(+2.34%)
May 03, 2022 172.80 176.32 172.58 174.52 501,385 +1.85(+1.07%)
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.