Indicators

Avery Dennison Corp (NY: AVY )

222.14 +0.59 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	201.44	202.53	200.50	201.40	215,456	-0.62(-0.31%)
Dec 28, 2023	201.85	202.22	200.80	202.02	179,171	+0.03(+0.01%)
Dec 27, 2023	201.53	202.55	200.68	201.99	186,979	+0.85(+0.42%)
Dec 26, 2023	200.85	201.66	199.99	201.14	204,273	+0.30(+0.15%)
Dec 22, 2023	201.96	201.98	195.50	200.84	326,225	-1.10(-0.54%)
Dec 21, 2023	201.72	202.93	200.66	201.94	304,611	+1.59(+0.80%)
Dec 20, 2023	199.35	201.82	199.16	200.35	634,116	+0.62(+0.31%)
Dec 19, 2023	199.38	200.28	198.69	199.73	283,518	+1.53(+0.77%)
Dec 18, 2023	198.52	198.81	196.26	198.20	377,414	+1.17(+0.59%)
Dec 15, 2023	197.56	199.52	196.03	197.04	709,046	-1.17(-0.59%)
Dec 14, 2023	198.25	200.86	197.40	198.20	352,655	+2.48(+1.27%)
Dec 13, 2023	189.56	196.18	189.50	195.72	407,595	+5.51(+2.90%)
Dec 12, 2023	192.35	193.14	189.32	190.21	445,372	-1.80(-0.94%)
Dec 11, 2023	191.01	192.10	189.86	192.02	287,202	+1.03(+0.54%)
Dec 08, 2023	193.05	194.16	190.72	190.99	331,690	-2.27(-1.18%)
Dec 07, 2023	192.59	193.35	191.83	193.26	334,958	+0.84(+0.43%)
Dec 06, 2023	193.65	194.66	192.21	192.43	499,742	-0.06(-0.03%)
Dec 05, 2023	192.87	192.96	190.22	192.49	519,633	-1.49(-0.77%)
Dec 04, 2023	192.52	195.91	192.52	193.98	513,319	+0.33(+0.17%)

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.