Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

224.64 +0.06 (+0.03%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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 172.10 174.88 171.48 174.78 603,692 +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%)
Jul 03, 2023 169.52 171.50 169.52 171.38 262,133 +1.66(+0.98%)
Jun 30, 2023 166.63 170.08 165.38 169.72 430,058 +3.76(+2.27%)
Jun 29, 2023 162.23 166.43 161.84 165.95 418,284 +2.49(+1.52%)
Jun 28, 2023 167.95 167.95 162.81 163.46 621,853 -4.87(-2.89%)
Jun 27, 2023 167.68 169.11 165.67 168.33 326,957 +1.20(+0.72%)
Jun 26, 2023 165.75 167.60 165.30 167.14 460,853 +1.32(+0.80%)
Jun 23, 2023 163.94 166.33 163.39 165.81 949,457 -0.06(-0.04%)
Jun 22, 2023 167.50 167.50 164.42 165.87 455,211 -1.86(-1.11%)
Jun 21, 2023 165.50 168.16 164.51 167.73 486,197 +1.73(+1.04%)
Jun 20, 2023 167.54 168.86 165.22 166.00 386,837 -3.01(-1.78%)
Jun 16, 2023 167.74 169.86 166.42 169.01 933,512 +1.99(+1.19%)
Jun 15, 2023 164.48 167.12 164.43 167.02 334,406 +1.96(+1.18%)
Jun 14, 2023 167.29 168.32 164.45 165.06 351,142 -1.15(-0.69%)
Jun 13, 2023 164.09 167.86 164.09 166.21 433,550 +2.48(+1.51%)
Jun 12, 2023 161.18 164.79 160.38 163.73 398,149 +3.18(+1.98%)
Jun 09, 2023 164.32 164.61 160.35 160.55 677,864 -3.69(-2.24%)
Jun 08, 2023 168.74 169.49 161.60 164.23 701,593 -5.58(-3.29%)
Jun 07, 2023 165.33 170.21 164.93 169.81 515,060 +4.33(+2.61%)
Jun 06, 2023 162.70 165.90 162.70 165.49 485,879 +2.28(+1.40%)
Jun 05, 2023 163.97 164.81 162.22 163.21 547,584 -0.30(-0.19%)
Jun 02, 2023 158.56 163.68 158.39 163.51 516,494 +6.97(+4.45%)
Jun 01, 2023 158.79 159.21 156.24 156.54 819,994 -1.86(-1.17%)
May 31, 2023 159.10 159.69 157.28 158.40 2,524,162 -1.90(-1.18%)
May 30, 2023 161.01 161.74 159.81 160.30 621,330 +0.09(+0.06%)
May 26, 2023 162.71 163.75 159.93 160.21 585,090 -1.57(-0.97%)
May 25, 2023 161.50 163.13 161.18 161.78 572,499 -0.21(-0.13%)
May 24, 2023 165.80 165.80 161.60 161.99 688,333 -4.75(-2.85%)
May 23, 2023 166.82 168.28 166.17 166.74 545,002 -1.14(-0.68%)
May 22, 2023 167.64 168.51 165.75 167.88 693,421 -0.03(-0.02%)
May 19, 2023 169.63 169.76 167.34 167.91 396,100 -0.22(-0.13%)
May 18, 2023 167.11 168.56 166.00 168.12 465,460 +0.76(+0.45%)
May 17, 2023 165.89 167.57 164.46 167.37 461,291 +2.03(+1.22%)
May 16, 2023 169.10 169.10 164.37 165.34 676,082 -5.01(-2.94%)
May 15, 2023 170.32 171.04 168.94 170.35 327,015 +0.14(+0.08%)
May 12, 2023 170.23 170.98 168.02 170.22 467,934 +0.83(+0.49%)
May 11, 2023 168.66 170.51 167.55 169.39 776,534 -0.20(-0.12%)
May 10, 2023 168.64 169.75 167.15 169.59 563,643 +2.34(+1.40%)
May 09, 2023 167.96 167.96 166.63 167.25 456,599 -1.68(-1.00%)
May 08, 2023 170.21 170.21 166.82 168.93 319,274 -0.24(-0.14%)
May 05, 2023 166.93 169.89 166.49 169.16 523,259 +3.86(+2.34%)
May 04, 2023 167.54 167.54 165.06 165.30 756,111 -2.59(-1.54%)
May 03, 2023 171.08 171.12 167.30 167.89 667,298 -2.54(-1.49%)
May 02, 2023 170.06 170.69 167.19 170.42 599,107 -1.30(-0.76%)
May 01, 2023 170.98 173.34 170.98 171.72 593,097 +0.20(+0.11%)
Apr 28, 2023 167.11 171.67 167.11 171.52 760,817 +4.94(+2.96%)
Apr 27, 2023 161.36 166.66 161.14 166.59 824,877 +4.27(+2.63%)
Apr 26, 2023 164.17 167.70 159.16 162.32 1,701,791 -5.61(-3.34%)
Apr 25, 2023 174.21 174.21 167.18 167.94 1,102,522 -8.15(-4.63%)
Apr 24, 2023 175.55 176.17 174.60 176.09 469,507 +1.01(+0.58%)
Apr 21, 2023 175.54 175.69 173.94 175.07 478,172 +0.10(+0.06%)
Apr 20, 2023 176.76 177.33 174.51 174.97 443,474 -1.99(-1.12%)
Apr 19, 2023 176.06 177.53 175.36 176.96 447,228 +0.70(+0.40%)
Apr 18, 2023 176.41 177.34 175.16 176.26 629,465 +0.41(+0.23%)
Apr 17, 2023 175.52 175.87 173.65 175.85 433,003 +0.92(+0.53%)
Apr 14, 2023 175.77 176.96 174.02 174.93 284,182 -1.57(-0.89%)
Apr 13, 2023 175.22 177.01 173.88 176.50 458,793 +2.31(+1.33%)
Apr 12, 2023 176.11 176.93 173.92 174.19 505,561 -0.93(-0.53%)
Apr 11, 2023 175.05 176.48 173.68 175.12 313,811 +0.95(+0.55%)
Apr 10, 2023 172.43 174.54 172.11 174.17 392,025 +0.30(+0.17%)
Apr 06, 2023 173.33 174.20 172.06 173.87 506,060 +0.08(+0.05%)
Apr 05, 2023 171.85 173.84 171.85 173.79 464,238 +1.40(+0.81%)
Apr 04, 2023 175.61 175.73 171.06 172.40 443,965 -2.94(-1.68%)
Apr 03, 2023 174.71 176.88 174.31 175.34 441,055 -0.56(-0.32%)
Mar 31, 2023 172.39 176.16 171.81 175.90 428,013 +4.69(+2.74%)
Mar 30, 2023 171.36 172.22 170.90 171.21 303,551 +0.96(+0.57%)
Mar 29, 2023 171.40 171.53 169.77 170.25 413,240 +0.60(+0.35%)
Mar 28, 2023 169.21 170.76 168.62 169.65 310,305 +0.51(+0.30%)
Mar 27, 2023 168.22 169.79 166.53 169.13 373,021 +2.27(+1.36%)
Mar 24, 2023 165.73 167.49 163.74 166.86 546,441 +0.11(+0.07%)
Mar 23, 2023 167.64 170.43 166.02 166.75 482,175 -1.01(-0.60%)
Mar 22, 2023 169.39 172.44 167.58 167.77 500,694 -1.69(-1.00%)
Mar 21, 2023 169.07 170.46 168.03 169.46 500,599 +2.75(+1.65%)
Mar 20, 2023 164.93 167.27 164.02 166.71 622,833 +3.06(+1.87%)
Mar 17, 2023 168.81 168.81 161.59 163.65 782,678 -5.15(-3.05%)
Mar 16, 2023 166.86 169.85 166.68 168.80 447,625 +0.48(+0.29%)
Mar 15, 2023 167.41 169.71 166.59 168.32 489,276 -2.95(-1.72%)
Mar 14, 2023 171.60 172.83 169.25 171.27 407,434 +2.67(+1.59%)
Mar 13, 2023 166.61 170.33 165.03 168.59 606,364 +0.75(+0.45%)
Mar 10, 2023 171.65 171.65 166.41 167.85 509,444 -4.19(-2.43%)
Mar 09, 2023 176.35 177.40 171.39 172.03 408,453 -3.13(-1.78%)
Mar 08, 2023 173.95 175.50 172.33 175.16 457,478 +0.40(+0.23%)
Mar 07, 2023 176.79 177.22 174.32 174.76 385,795 -2.56(-1.44%)
Mar 06, 2023 180.65 181.08 177.11 177.31 449,651 -2.91(-1.61%)
Mar 03, 2023 178.92 180.26 176.43 180.22 418,034 +1.73(+0.97%)
Mar 02, 2023 177.37 178.61 176.06 178.49 456,481 +0.44(+0.25%)
Mar 01, 2023 178.14 180.88 177.47 178.05 392,003 -1.05(-0.59%)
Feb 28, 2023 177.33 179.82 176.85 179.10 962,005 +1.05(+0.59%)
Feb 27, 2023 179.99 181.56 177.14 178.05 609,225 +0.22(+0.12%)
Feb 24, 2023 174.95 178.57 174.31 177.84 601,791 -0.09(-0.05%)
Feb 23, 2023 179.31 181.12 176.04 177.92 1,006,398 -0.70(-0.39%)
Feb 22, 2023 175.53 178.99 175.01 178.62 933,197 +3.38(+1.93%)
Feb 21, 2023 176.81 178.14 173.94 175.24 749,119 -3.43(-1.92%)
Feb 17, 2023 178.19 178.70 176.62 178.67 420,867 +0.44(+0.25%)
Feb 16, 2023 179.50 180.04 177.75 178.23 306,154 -3.50(-1.93%)
Feb 15, 2023 178.81 182.30 178.58 181.73 422,847 +1.36(+0.75%)
Feb 14, 2023 180.79 182.51 178.46 180.37 605,838 -1.03(-0.57%)
Feb 13, 2023 177.98 181.42 177.98 181.40 536,720 +3.82(+2.15%)
Feb 10, 2023 176.72 178.11 175.96 177.58 499,630 +0.47(+0.27%)
Feb 09, 2023 180.84 181.41 175.78 177.11 530,129 -2.55(-1.42%)
Feb 08, 2023 178.47 180.82 178.47 179.66 448,991 -0.09(-0.05%)
Feb 07, 2023 174.66 180.48 173.75 179.74 616,810 +4.95(+2.83%)
Feb 06, 2023 176.00 177.08 174.12 174.79 471,881 -2.60(-1.47%)
Feb 03, 2023 182.49 183.83 176.82 177.40 607,979 -7.20(-3.90%)
Feb 02, 2023 179.81 185.87 179.81 184.60 1,334,958 -3.03(-1.62%)
Feb 01, 2023 183.76 188.96 182.20 187.63 551,751 +2.17(+1.17%)
Jan 31, 2023 182.81 185.65 181.57 185.46 455,414 +3.73(+2.05%)
Jan 30, 2023 182.69 184.26 181.12 181.73 422,362 -1.78(-0.97%)
Jan 27, 2023 182.85 184.52 181.59 183.51 326,878 -0.67(-0.37%)
Jan 26, 2023 182.65 184.71 180.52 184.19 395,409 +2.99(+1.65%)
Jan 25, 2023 183.91 184.12 179.86 181.20 1,165,326 -4.71(-2.53%)
Jan 24, 2023 186.64 187.40 182.26 185.91 551,762 -1.96(-1.04%)
Jan 23, 2023 186.89 188.65 185.39 187.87 425,113 +1.38(+0.74%)
Jan 20, 2023 182.92 186.55 182.46 186.49 462,302 +4.26(+2.34%)
Jan 19, 2023 183.99 185.22 180.29 182.23 408,679 -3.07(-1.66%)
Jan 18, 2023 189.83 190.94 185.10 185.31 541,224 -4.14(-2.19%)
Jan 17, 2023 191.31 191.35 188.83 189.45 505,086 -1.79(-0.94%)
Jan 13, 2023 187.47 191.84 186.82 191.24 307,761 +2.31(+1.22%)
Jan 12, 2023 189.47 189.82 186.78 188.93 336,431 +0.38(+0.20%)
Jan 11, 2023 185.97 189.09 185.72 188.55 374,944 +2.80(+1.51%)
Jan 10, 2023 184.38 186.35 183.44 185.75 265,921 +0.25(+0.13%)
Jan 09, 2023 184.78 187.97 184.03 185.50 296,724 +1.15(+0.62%)
Jan 06, 2023 181.02 184.57 180.38 184.35 255,703 +5.08(+2.83%)
Jan 05, 2023 180.30 180.95 177.48 179.27 661,541 -3.59(-1.96%)
Jan 04, 2023 181.96 182.99 180.52 182.87 497,558 +3.50(+1.95%)
Jan 03, 2023 178.18 179.86 177.04 179.36 400,437 +2.16(+1.22%)
Dec 30, 2022 176.17 177.41 175.44 177.20 251,683 -0.41(-0.23%)
Dec 29, 2022 176.81 178.65 176.49 177.61 674,287 +2.29(+1.31%)
Dec 28, 2022 179.09 179.94 175.26 175.32 251,987 -3.23(-1.81%)
Dec 27, 2022 177.43 179.40 176.05 178.55 241,376 +1.24(+0.70%)
Dec 23, 2022 174.76 178.03 173.88 177.31 289,524 +2.25(+1.29%)
Dec 22, 2022 175.66 176.94 172.39 175.06 313,378 -2.07(-1.17%)
Dec 21, 2022 175.86 178.11 175.06 177.13 317,353 +2.52(+1.44%)
Dec 20, 2022 172.88 175.71 172.09 174.61 442,594 +1.84(+1.06%)
Dec 19, 2022 175.75 176.63 171.78 172.77 397,309 -2.75(-1.57%)
Dec 16, 2022 176.14 177.55 174.61 175.53 814,492 -1.99(-1.12%)
Dec 15, 2022 176.95 177.96 174.89 177.51 555,131 -0.52(-0.29%)
Dec 14, 2022 181.42 182.81 176.81 178.03 405,536 -3.51(-1.94%)
Dec 13, 2022 182.29 182.29 178.66 181.55 547,331 +5.82(+3.31%)
Dec 12, 2022 174.18 175.73 172.32 175.73 520,703 +1.73(+1.00%)
Dec 09, 2022 174.21 177.58 173.49 174.00 660,764 -1.46(-0.83%)
Dec 08, 2022 188.80 189.02 173.59 175.46 1,382,515 -12.28(-6.54%)
Dec 07, 2022 187.19 189.87 186.94 187.73 473,066 +0.76(+0.41%)
Dec 06, 2022 186.65 188.28 184.14 186.97 523,500 +0.36(+0.19%)
Dec 05, 2022 185.60 187.32 182.87 186.61 677,357 -1.21(-0.64%)
Dec 02, 2022 185.87 188.94 185.45 187.82 385,813 -0.56(-0.30%)
Dec 01, 2022 189.78 190.66 187.13 188.37 401,648 -0.16(-0.08%)
Nov 30, 2022 183.27 188.81 180.89 188.53 615,700 +4.79(+2.61%)
Nov 29, 2022 182.62 184.91 182.02 183.74 360,075 +0.67(+0.37%)
Nov 28, 2022 186.24 187.67 182.59 183.07 358,827 -4.51(-2.41%)
Nov 25, 2022 188.99 188.99 186.31 187.58 191,706 -0.63(-0.34%)
Nov 23, 2022 186.66 188.99 186.53 188.22 813,860 +1.67(+0.89%)
Nov 22, 2022 185.28 186.78 183.92 186.55 513,555 +2.07(+1.12%)
Nov 21, 2022 182.62 184.57 181.76 184.48 401,494 +0.94(+0.51%)
Nov 18, 2022 183.78 184.55 181.38 183.54 630,336 +2.31(+1.28%)
Nov 17, 2022 180.89 182.31 179.85 181.23 756,800 -0.68(-0.38%)
Nov 16, 2022 180.76 182.29 179.71 181.92 432,311 +1.24(+0.69%)
Nov 15, 2022 179.19 181.47 177.70 180.68 523,602 +4.61(+2.62%)
Nov 14, 2022 178.28 181.19 176.02 176.07 576,260 -3.20(-1.78%)
Nov 11, 2022 178.32 180.70 176.47 179.26 717,557 +1.13(+0.63%)
Nov 10, 2022 172.89 178.42 172.18 178.13 711,998 +11.77(+7.07%)
Nov 09, 2022 170.22 171.27 163.29 166.36 869,006 -5.35(-3.12%)
Nov 08, 2022 172.92 176.50 169.32 171.72 752,093 -0.05(-0.03%)
Nov 07, 2022 171.34 172.27 169.64 171.76 457,317 +1.54(+0.91%)
Nov 04, 2022 166.71 171.49 166.42 170.22 636,816 +6.83(+4.18%)
Nov 03, 2022 160.20 165.20 158.89 163.39 439,219 +2.00(+1.24%)
Nov 02, 2022 164.36 160.81 161.39 555,982 -3.20(-1.94%)
Nov 01, 2022 167.44 167.44 162.69 164.59 447,354 -0.75(-0.45%)
Oct 31, 2022 167.38 168.61 165.18 165.34 496,277 -2.03(-1.21%)
Oct 28, 2022 164.60 168.27 163.02 167.37 579,727 +3.12(+1.90%)
Oct 27, 2022 158.34 166.60 158.34 164.25 1,216,264 +5.06(+3.18%)
Oct 26, 2022 170.89 173.20 158.66 159.19 1,486,800 -13.43(-7.78%)
Oct 25, 2022 168.70 173.32 167.50 172.61 638,056 +3.31(+1.95%)
Oct 24, 2022 168.10 169.85 165.85 169.31 601,766 +2.52(+1.51%)
Oct 21, 2022 164.82 167.30 164.37 166.79 488,285 +2.26(+1.38%)
Oct 20, 2022 167.44 169.58 163.94 164.53 361,959 -2.49(-1.49%)
Oct 19, 2022 168.11 169.58 166.04 167.02 221,877 -1.87(-1.11%)
Oct 18, 2022 169.30 171.18 167.87 168.89 396,170 +3.60(+2.18%)
Oct 17, 2022 165.09 166.40 164.33 165.29 354,865 +2.92(+1.80%)
Oct 14, 2022 163.58 165.00 161.56 162.37 904,478 +0.16(+0.10%)
Oct 13, 2022 155.14 163.37 153.37 162.21 458,654 +2.81(+1.76%)
Oct 12, 2022 162.69 163.97 159.33 159.40 263,847 -2.84(-1.75%)
Oct 11, 2022 160.27 164.29 160.19 162.24 461,017 +0.97(+0.60%)
Oct 10, 2022 162.80 163.18 159.72 161.27 338,957 -0.15(-0.09%)
Oct 07, 2022 163.96 164.67 160.31 161.42 319,491 -4.46(-2.69%)
Oct 06, 2022 167.26 168.16 164.79 165.88 309,303 -1.71(-1.02%)
Oct 05, 2022 166.70 168.88 165.19 167.58 460,792 -1.89(-1.12%)
Oct 04, 2022 166.68 171.00 166.68 169.47 602,581 +5.55(+3.39%)
Oct 03, 2022 160.15 165.01 159.29 163.93 844,691 +5.27(+3.32%)
Sep 30, 2022 159.95 161.78 158.21 158.66 532,641 -0.88(-0.55%)
Sep 29, 2022 160.41 160.41 157.42 159.54 422,849 -2.98(-1.84%)
Sep 28, 2022 160.16 163.28 158.12 162.52 563,415 +3.57(+2.25%)
Sep 27, 2022 161.82 163.15 157.26 158.95 385,249 -0.65(-0.41%)
Sep 26, 2022 161.19 162.17 158.48 159.60 418,389 -1.90(-1.18%)
Sep 23, 2022 162.88 164.46 158.97 161.51 701,315 -3.21(-1.95%)
Sep 22, 2022 168.39 168.39 164.67 164.72 354,195 -3.93(-2.33%)
Sep 21, 2022 172.97 174.53 168.62 168.65 362,356 -2.82(-1.64%)
Sep 20, 2022 172.52 172.52 169.63 171.46 280,295 -3.33(-1.90%)
Sep 19, 2022 168.20 175.41 168.14 174.79 403,209 +5.72(+3.39%)
Sep 16, 2022 170.94 171.01 165.98 169.06 981,700 -5.84(-3.34%)
Sep 15, 2022 175.52 178.74 174.53 174.91 647,758 -0.81(-0.46%)
Sep 14, 2022 179.70 180.48 173.90 175.72 537,470 -4.37(-2.43%)
Sep 13, 2022 182.81 183.94 179.72 180.08 386,042 -7.20(-3.84%)
Sep 12, 2022 187.05 188.69 186.68 187.28 526,610 +0.97(+0.52%)
Sep 09, 2022 185.63 187.07 184.76 186.31 480,674 +1.95(+1.06%)
Sep 08, 2022 182.26 184.87 181.42 184.35 294,160 +0.37(+0.20%)
Sep 07, 2022 178.95 184.34 178.06 183.98 334,889 +5.01(+2.80%)
Sep 06, 2022 181.50 182.24 178.50 178.97 331,894 -1.17(-0.65%)
Sep 02, 2022 181.62 183.77 179.38 180.14 445,399 -0.03(-0.02%)
Sep 01, 2022 177.76 180.66 176.63 180.17 414,086 +1.84(+1.03%)
Aug 31, 2022 180.25 180.25 177.72 178.34 473,413 -0.51(-0.29%)
Aug 30, 2022 180.52 181.79 177.25 178.85 458,536 -1.79(-0.99%)
Aug 29, 2022 181.93 182.91 180.63 180.64 303,763 -2.71(-1.48%)
Aug 26, 2022 190.40 190.40 182.90 183.35 288,702 -6.72(-3.54%)
Aug 25, 2022 189.00 190.69 188.64 190.07 238,095 +1.92(+1.02%)
Aug 24, 2022 188.13 189.50 187.04 188.15 219,444 +0.22(+0.12%)
Aug 23, 2022 189.44 189.98 187.18 187.92 226,038 -0.86(-0.45%)
Aug 22, 2022 188.68 189.94 188.11 188.78 224,039 -2.60(-1.36%)
Aug 19, 2022 193.45 194.16 189.49 191.38 361,192 -2.38(-1.23%)
Aug 18, 2022 195.22 195.22 193.35 193.76 447,066 -1.41(-0.72%)
Aug 17, 2022 196.11 197.78 194.95 195.17 359,702 -3.08(-1.55%)
Aug 16, 2022 194.73 198.49 194.34 198.25 237,588 +2.86(+1.46%)
Aug 15, 2022 195.07 196.80 194.85 195.39 294,090 -1.25(-0.64%)
Aug 12, 2022 194.14 196.80 193.26 196.64 305,640 +3.60(+1.87%)
Aug 11, 2022 193.02 194.90 192.54 193.04 407,856 +1.41(+0.74%)
Aug 10, 2022 192.19 194.29 191.05 191.63 393,425 +3.53(+1.87%)
Aug 09, 2022 191.25 191.81 187.77 188.11 387,672 -3.32(-1.73%)
Aug 08, 2022 189.39 192.09 189.39 191.43 520,738 +3.70(+1.97%)
Aug 05, 2022 186.21 188.32 185.74 187.73 388,262 -0.23(-0.12%)
Aug 04, 2022 187.38 188.70 186.49 187.96 392,395 +0.40(+0.21%)
Aug 03, 2022 185.62 187.97 183.93 187.56 542,085 +2.57(+1.39%)
Aug 02, 2022 183.97 187.32 182.81 184.99 731,876 +0.04(+0.02%)
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.