Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	189.98	198.44		197.88	859,987	+5.70(+2.97%)
Jan 28, 2022	189.15	192.46	185.91	192.18	488,251	+3.01(+1.59%)
Jan 27, 2022	190.59	193.78	187.26	189.16	530,067	+1.06(+0.56%)
Jan 26, 2022	190.33	193.87	185.68	188.10	531,008	-0.40(-0.21%)
Jan 25, 2022	189.38	190.73	185.80	188.50	708,693	-4.52(-2.34%)
Jan 24, 2022	189.46	193.75	185.71	193.01	482,539	-0.38(-0.19%)
Jan 21, 2022	195.36	197.05	191.89	193.39	392,092	-2.22(-1.13%)
Jan 20, 2022	198.99	201.22	195.39	195.61	295,612	-3.07(-1.55%)
Jan 19, 2022	200.35	201.47	198.51	198.68	347,983	-0.60(-0.30%)
Jan 18, 2022	199.37	200.82	196.32	199.28	574,028	-2.13(-1.06%)
Jan 14, 2022				201.41	0	-2.34(-1.15%)
Jan 13, 2022	206.00	208.03	202.87	203.75	318,937	-1.28(-0.62%)
Jan 12, 2022	205.52	206.90	204.52	205.03	536,991	+1.11(+0.54%)
Jan 11, 2022	200.54	203.97	198.19	203.92	337,211	+4.07(+2.04%)
Jan 10, 2022	202.90	203.56	197.97	199.84	712,986	-5.57(-2.71%)
Jan 07, 2022	206.48	207.94	205.19	205.41	253,811	-0.74(-0.36%)
Jan 06, 2022	205.34	207.81	203.75	206.15	408,879	+0.03(+0.01%)
Jan 05, 2022	209.28	211.28	206.05	206.12	334,327	-1.87(-0.90%)
Jan 04, 2022	204.80	209.83	204.47	207.99	448,851	+4.92(+2.42%)

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.