Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	177.29	178.58	173.59	173.97	782,671	-2.86(-1.62%)
Apr 28, 2022	175.18	177.47	172.28	176.83	751,028	+2.16(+1.24%)
Apr 27, 2022	170.43	176.99	169.79	174.67	1,266,324	+6.85(+4.08%)
Apr 26, 2022	169.53	173.37	165.27	167.82	1,171,770	+5.33(+3.28%)
Apr 25, 2022	160.11	162.60	156.54	162.50	839,270	+1.22(+0.76%)
Apr 22, 2022	165.43	166.55	161.05	161.27	685,672	-4.93(-2.97%)
Apr 21, 2022	167.12	169.25	165.61	166.21	636,315	+1.41(+0.85%)
Apr 20, 2022	164.34	166.62	164.09	164.80	464,137	+1.97(+1.21%)
Apr 19, 2022	158.62	163.62	157.69	162.82	563,825	+4.67(+2.95%)
Apr 18, 2022	159.51	161.38	157.41	158.15	507,763	-2.23(-1.39%)
Apr 14, 2022	166.72	167.79	160.31	160.38	654,588	-5.80(-3.49%)
Apr 13, 2022	166.05	166.67	161.95	166.18	1,281,208	-0.94(-0.56%)
Apr 12, 2022	169.71	170.95	165.86	167.12	419,657	-2.01(-1.19%)
Apr 11, 2022	169.54	171.81	168.60	169.13	540,760	-0.21(-0.13%)
Apr 08, 2022	168.01	170.60	166.32	169.34	649,657	+1.98(+1.19%)
Apr 07, 2022	166.84	168.37	164.62	167.36	571,079	-0.53(-0.32%)
Apr 06, 2022	167.31	168.71	164.21	167.89	761,010	-1.08(-0.64%)
Apr 05, 2022	167.85	170.07	167.03	168.97	825,056	+0.81(+0.48%)
Apr 04, 2022	168.02	168.55	166.35	168.16	831,652	-0.45(-0.27%)

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.