Indicators

Avery Dennison Corp (NY: AVY )

225.72 +1.14 (+0.51%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	182.93	186.00	180.79	181.78	603,115	-0.58(-0.32%)
Jul 28, 2023	183.78	185.12	181.28	182.36	904,532	+1.11(+0.61%)
Jul 27, 2023	180.38	183.63	179.24	181.25	1,038,425	+2.82(+1.58%)
Jul 26, 2023	171.32	179.16	171.17	178.43	1,304,667	+5.89(+3.41%)
Jul 25, 2023	165.68	173.48	164.60	172.54	1,874,434	-2.91(-1.66%)
Jul 24, 2023	176.18	177.14	174.61	175.46	595,003	-0.75(-0.43%)
Jul 21, 2023	174.95	176.65	172.66	176.21	489,770	+1.31(+0.75%)
Jul 20, 2023	175.35	175.61	173.33	174.89	446,944	-0.38(-0.21%)
Jul 19, 2023	175.08	175.90	174.31	175.27	497,288	+0.08(+0.05%)
Jul 18, 2023	174.09	175.95	173.84	175.19	603,517	+0.55(+0.32%)
Jul 17, 2023	175.19	176.71	174.10	174.64	502,475	-1.62(-0.92%)
Jul 14, 2023	177.80	178.06	174.71	176.26	322,627	-1.29(-0.73%)
Jul 13, 2023	176.41	178.25	175.59	177.55	525,037	+1.79(+1.02%)
Jul 12, 2023	176.56	178.75	175.36	175.76	719,572	+0.98(+0.56%)
Jul 11, 2023	172.10	174.89	171.48	174.78	603,692	+3.61(+2.11%)
Jul 10, 2023	167.35	172.34	167.29	171.17	513,606	+1.60(+0.94%)
Jul 07, 2023	167.62	170.86	167.41	169.57	586,013	+1.96(+1.17%)
Jul 06, 2023	165.33	167.78	164.85	167.61	459,033	+1.03(+0.62%)
Jul 05, 2023	168.64	168.81	165.92	166.59	619,468	-4.79(-2.80%)

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.