Indicators

Avery Dennison Corp (NY: AVY )

219.51 +1.68 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	182.84	185.68	181.60	185.49	455,339	+3.73(+2.05%)
Jan 30, 2023	182.72	184.29	181.16	181.76	422,292	-1.78(-0.97%)
Jan 27, 2023	182.88	184.55	181.62	183.54	326,824	-0.68(-0.37%)
Jan 26, 2023	182.68	184.74	180.55	184.22	395,344	+2.99(+1.65%)
Jan 25, 2023	183.94	184.16	179.89	181.23	1,165,132	-4.71(-2.53%)
Jan 24, 2023	186.67	187.43	182.29	185.94	551,670	-1.96(-1.04%)
Jan 23, 2023	186.92	188.68	185.42	187.90	425,042	+1.38(+0.74%)
Jan 20, 2023	182.95	186.58	182.49	186.52	462,225	+4.26(+2.34%)
Jan 19, 2023	184.02	185.25	180.32	182.26	408,611	-3.08(-1.66%)
Jan 18, 2023	189.86	190.98	185.13	185.34	541,135	-4.14(-2.19%)
Jan 17, 2023	191.34	191.39	188.86	189.48	505,003	-1.79(-0.94%)
Jan 13, 2023	187.50	191.87	186.85	191.27	307,709	+2.31(+1.22%)
Jan 12, 2023	189.50	189.85	186.81	188.96	336,375	+0.38(+0.20%)
Jan 11, 2023	186.00	189.12	185.75	188.58	374,882	+2.80(+1.51%)
Jan 10, 2023	184.41	186.38	183.47	185.78	265,877	+0.24(+0.13%)
Jan 09, 2023	184.81	188.00	184.06	185.53	296,675	+1.15(+0.62%)
Jan 06, 2023	181.05	184.60	180.41	184.39	255,661	+5.08(+2.83%)
Jan 05, 2023	180.33	180.98	177.51	179.30	661,431	-3.59(-1.97%)
Jan 04, 2023	181.99	183.02	180.55	182.90	497,476	+3.51(+1.95%)

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.