Indicators

Avery Dennison Corp (NY: AVY )

226.05 -0.25 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	177.36	179.85	176.88	179.13	961,845	+1.05(+0.59%)
Feb 27, 2023	180.02	181.59	177.17	178.08	609,124	+0.22(+0.12%)
Feb 24, 2023	174.98	178.60	174.34	177.87	601,691	-0.09(-0.05%)
Feb 23, 2023	179.34	181.15	176.07	177.95	1,006,231	-0.69(-0.39%)
Feb 22, 2023	175.55	179.02	175.03	178.65	933,042	+3.38(+1.93%)
Feb 21, 2023	176.84	178.17	173.97	175.27	748,995	-3.43(-1.92%)
Feb 17, 2023	178.22	178.73	176.65	178.70	420,797	+0.44(+0.25%)
Feb 16, 2023	179.53	180.07	177.78	178.26	306,103	-3.50(-1.93%)
Feb 15, 2023	178.84	182.33	178.61	181.76	422,777	+1.36(+0.75%)
Feb 14, 2023	180.82	182.54	178.49	180.40	605,738	-1.03(-0.57%)
Feb 13, 2023	178.01	181.45	178.01	181.43	536,631	+3.82(+2.15%)
Feb 10, 2023	176.75	178.14	175.99	177.61	499,547	+0.47(+0.27%)
Feb 09, 2023	180.87	181.44	175.81	177.14	530,041	-2.55(-1.42%)
Feb 08, 2023	178.50	180.85	178.50	179.69	448,917	-0.09(-0.05%)
Feb 07, 2023	174.69	180.51	173.78	179.77	616,707	+4.95(+2.83%)
Feb 06, 2023	176.03	177.11	174.14	174.82	471,803	-2.60(-1.47%)
Feb 03, 2023	182.52	183.86	176.85	177.42	607,878	-7.21(-3.90%)
Feb 02, 2023	179.84	185.90	179.84	184.63	1,334,736	-3.03(-1.62%)

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.