Skip to main content

Avery Dennison Corp (NY: AVY )

223.25 -0.99 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.80 79.05 78.58 78.60 480,269 +0.20(+0.26%)
Jun 29, 2017 79.03 79.03 77.76 78.40 422,758 -0.57(-0.72%)
Jun 28, 2017 78.73 79.61 78.73 78.97 484,838 +0.63(+0.81%)
Jun 27, 2017 78.57 78.94 78.09 78.33 436,363 -0.09(-0.11%)
Jun 26, 2017 78.32 78.57 77.97 78.42 359,325 +0.11(+0.14%)
Jun 23, 2017 78.04 78.41 77.79 78.32 804,160 +0.44(+0.57%)
Jun 22, 2017 78.14 78.18 77.73 77.87 533,932 -0.16(-0.21%)
Jun 21, 2017 77.94 78.39 77.46 78.03 534,104 -0.17(-0.22%)
Jun 20, 2017 78.06 79.22 77.83 78.20 867,960 +1.11(+1.44%)
Jun 19, 2017 76.39 77.20 76.22 77.09 1,152,282 +0.91(+1.19%)
Jun 16, 2017 76.07 76.24 75.39 76.18 752,800 +0.09(+0.12%)
Jun 15, 2017 75.88 76.72 75.77 76.09 553,344 +0.09(+0.12%)
Jun 14, 2017 75.94 76.50 75.87 76.00 499,530 -0.03(-0.04%)
Jun 13, 2017 75.10 76.12 75.04 76.03 632,418 +0.92(+1.22%)
Jun 12, 2017 74.72 75.25 74.29 75.11 512,825 +0.32(+0.43%)
Jun 09, 2017 74.24 75.03 74.01 74.79 541,934 +0.72(+0.97%)
Jun 08, 2017 74.45 73.91 74.07 679,436 -0.28(-0.37%)
Jun 07, 2017 74.77 74.81 74.06 74.35 582,877 -0.11(-0.14%)
Jun 06, 2017 74.66 74.71 74.00 74.46 827,013 -0.37(-0.50%)
Jun 05, 2017 75.07 75.42 74.62 74.83 821,291 -0.15(-0.20%)
Jun 02, 2017 75.94 75.94 74.93 74.98 410,382 -0.88(-1.17%)
Jun 01, 2017 74.57 76.00 74.34 75.87 855,920 +1.32(+1.77%)
May 31, 2017 74.97 74.98 74.26 74.55 856,744 -0.14(-0.19%)
May 30, 2017 74.62 74.87 74.27 74.69 363,326 +0.12(+0.15%)
May 26, 2017 74.08 74.59 73.88 74.57 342,105 +0.41(+0.55%)
May 25, 2017 73.56 74.37 73.41 74.17 588,436 +0.89(+1.22%)
May 24, 2017 73.36 73.65 73.19 73.27 601,217 +0.02(+0.02%)
May 23, 2017 73.70 74.00 73.21 73.26 357,931 -0.34(-0.47%)
May 22, 2017 73.21 73.71 72.99 73.60 326,553 +0.38(+0.52%)
May 19, 2017 73.21 73.54 72.87 73.22 815,003 +0.23(+0.32%)
May 18, 2017 72.96 73.26 72.41 72.99 827,394 -0.12(-0.17%)
May 17, 2017 74.59 74.11 72.99 73.11 638,830 -1.48(-1.98%)
May 16, 2017 74.49 74.82 74.05 74.59 613,389 +0.12(+0.17%)
May 15, 2017 73.78 74.51 73.53 74.47 660,713 +0.73(+0.98%)
May 12, 2017 73.72 74.10 73.44 73.74 503,332 -0.21(-0.29%)
May 11, 2017 73.58 73.95 73.28 73.95 531,110 +0.04(+0.06%)
May 10, 2017 73.35 73.91 73.29 73.91 762,890 +0.47(+0.64%)
May 09, 2017 74.08 74.30 73.15 73.44 921,966 -0.66(-0.90%)
May 08, 2017 74.44 74.78 74.03 74.11 369,832 -0.36(-0.49%)
May 05, 2017 74.17 74.56 74.11 74.47 377,997 +0.42(+0.56%)
May 04, 2017 73.90 74.31 73.80 74.05 616,956 +0.32(+0.43%)
May 03, 2017 73.76 73.86 73.42 73.73 528,001 -0.10(-0.13%)
May 02, 2017 73.96 74.39 73.67 73.83 864,997 -0.13(-0.18%)
May 01, 2017 73.61 74.17 73.44 73.96 605,357 +0.35(+0.47%)
Apr 28, 2017 73.85 74.19 73.44 73.62 966,207 -0.29(-0.40%)
Apr 27, 2017 73.86 74.26 72.65 73.91 1,049,833 +0.30(+0.41%)
Apr 26, 2017 72.70 74.02 71.58 73.61 1,429,784 +0.70(+0.96%)
Apr 25, 2017 73.18 73.31 72.60 72.91 820,111 -0.03(-0.04%)
Apr 24, 2017 73.08 73.24 72.35 72.94 798,920 +0.66(+0.92%)
Apr 21, 2017 72.70 72.89 72.19 72.27 1,284,429 -0.45(-0.62%)
Apr 20, 2017 72.26 72.87 71.96 72.72 1,590,923 +0.64(+0.88%)
Apr 19, 2017 71.54 72.12 71.51 72.09 680,456 +0.65(+0.92%)
Apr 18, 2017 70.88 71.55 70.88 71.43 699,342 +0.40(+0.56%)
Apr 17, 2017 70.57 71.03 70.45 71.03 383,513 +0.72(+1.02%)
Apr 13, 2017 70.50 70.73 70.21 70.32 1,226,830 -0.14(-0.20%)
Apr 12, 2017 70.17 70.59 70.10 70.46 642,902 -0.03(-0.04%)
Apr 11, 2017 70.36 70.69 70.01 70.49 514,075 -0.14(-0.20%)
Apr 10, 2017 70.42 70.99 70.29 70.63 852,960 +0.26(+0.36%)
Apr 07, 2017 70.64 70.96 70.12 70.37 610,689 -0.27(-0.39%)
Apr 06, 2017 70.90 70.90 70.34 70.65 592,070 -0.20(-0.29%)
Apr 05, 2017 71.46 71.67 70.71 70.85 884,250 -0.51(-0.72%)
Apr 04, 2017 71.63 71.87 71.07 71.36 692,345 -0.27(-0.38%)
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.