Indicators

Avery Dennison Corp (NY: AVY )

227.47 +0.32 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	145.03	145.73	142.43	142.94	444,362	-3.26(-2.23%)
Jan 28, 2021	143.22	147.89	142.13	146.20	406,882	+5.34(+3.79%)
Jan 27, 2021	143.87	144.18	139.65	140.85	454,807	-6.35(-4.31%)
Jan 26, 2021	148.62	149.08	146.80	147.20	324,265	-0.53(-0.36%)
Jan 25, 2021	147.78	148.60	145.49	147.73	409,566	-0.71(-0.48%)
Jan 22, 2021	150.94	151.29	148.26	148.44	494,393	-2.93(-1.93%)
Jan 21, 2021	151.38	152.40	149.96	151.37	313,111	+0.37(+0.25%)
Jan 20, 2021	151.74	153.04	150.70	151.00	434,813	-0.37(-0.24%)
Jan 19, 2021	152.74	153.60	150.43	151.37	435,574	+0.42(+0.28%)
Jan 15, 2021	152.49	152.49	150.10	150.95	444,362	-2.32(-1.51%)
Jan 14, 2021	154.69	155.39	152.94	153.27	394,375	-1.09(-0.71%)
Jan 13, 2021	153.96	155.12	152.07	154.36	594,600	-0.47(-0.31%)
Jan 12, 2021	152.97	155.48	152.34	154.84	460,632	+1.98(+1.30%)
Jan 11, 2021	147.23	154.15	147.23	152.86	571,424	+4.35(+2.93%)
Jan 08, 2021	154.69	155.21	147.38	148.51	700,953	-5.90(-3.82%)
Jan 07, 2021	152.00	154.69	151.43	154.41	539,214	+4.67(+3.12%)
Jan 06, 2021	145.89	150.21	145.02	149.74	1,062,569	+5.51(+3.82%)
Jan 05, 2021	145.95	146.64	143.72	144.23	872,923	+0.31(+0.22%)

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.