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

Avery Dennison Corp (NY: AVY )

226.47 +0.73 (+0.32%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 15, 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 (%)
Jun 30, 2021 200.62 201.80 200.08 201.31 286,339 +0.51(+0.25%)
Jun 29, 2021 200.90 202.12 200.52 200.80 246,576 +0.30(+0.15%)
Jun 28, 2021 200.31 200.96 198.65 200.51 404,029 +0.70(+0.35%)
Jun 25, 2021 199.74 202.03 199.47 199.81 821,422 +0.81(+0.41%)
Jun 24, 2021 201.29 201.29 198.70 198.99 563,162 -0.77(-0.38%)
Jun 23, 2021 201.69 201.69 199.58 199.76 232,369 -1.36(-0.68%)
Jun 22, 2021 200.78 202.13 199.40 201.12 369,796 +0.15(+0.08%)
Jun 21, 2021 199.15 202.19 198.90 200.97 400,312 +4.20(+2.14%)
Jun 18, 2021 195.53 198.29 194.14 196.76 859,930 -2.95(-1.48%)
Jun 17, 2021 202.12 203.29 196.16 199.71 399,121 -2.41(-1.19%)
Jun 16, 2021 205.06 205.72 201.64 202.12 436,731 -3.43(-1.67%)
Jun 15, 2021 204.50 206.26 202.87 205.55 728,650 +1.06(+0.52%)
Jun 14, 2021 209.79 209.89 204.37 204.49 687,815 -5.54(-2.64%)
Jun 11, 2021 208.85 210.28 208.15 210.03 368,916 +2.16(+1.04%)
Jun 10, 2021 209.98 210.56 207.59 207.87 278,537 -0.99(-0.47%)
Jun 09, 2021 208.88 210.25 208.16 208.86 245,689 -0.14(-0.07%)
Jun 08, 2021 206.89 209.63 205.22 209.00 402,522 +1.77(+0.85%)
Jun 07, 2021 211.61 211.61 206.21 207.23 812,629 -3.73(-1.77%)
Jun 04, 2021 211.43 212.15 209.68 210.96 408,718 +1.02(+0.49%)
Jun 03, 2021 208.92 209.94 207.38 209.94 508,695 -0.12(-0.06%)
Jun 02, 2021 213.86 213.86 208.21 210.06 611,151 -3.05(-1.43%)
Jun 01, 2021 212.69 214.93 212.34 213.11 566,694 +2.59(+1.23%)
May 28, 2021 208.34 210.76 207.63 210.51 547,096 +1.80(+0.86%)
May 27, 2021 208.50 209.20 207.17 208.71 1,208,180 +1.84(+0.89%)
May 26, 2021 207.18 207.72 204.44 206.87 897,252 -0.25(-0.12%)
May 25, 2021 209.24 209.52 205.62 207.12 626,694 -1.76(-0.84%)
May 24, 2021 208.54 209.88 207.09 208.87 482,751 +2.09(+1.01%)
May 21, 2021 207.97 209.58 206.30 206.78 523,043 -0.35(-0.17%)
May 20, 2021 206.55 208.99 205.78 207.13 426,777 +0.93(+0.45%)
May 19, 2021 204.44 206.42 202.43 206.21 521,054 -0.04(-0.02%)
May 18, 2021 211.15 211.56 206.20 206.25 434,285 -4.68(-2.22%)
May 17, 2021 209.24 212.02 207.49 210.92 386,010 +1.81(+0.87%)
May 14, 2021 211.11 211.99 208.86 209.11 563,254 -1.32(-0.63%)
May 13, 2021 205.63 211.30 204.81 210.43 464,495 +5.24(+2.55%)
May 12, 2021 208.49 208.77 204.85 205.19 506,565 -3.29(-1.58%)
May 11, 2021 210.22 210.22 206.38 208.48 572,861 -3.03(-1.43%)
May 10, 2021 213.18 215.92 211.43 211.51 491,595 +0.11(+0.05%)
May 07, 2021 208.93 212.63 208.51 211.40 407,271 +1.06(+0.50%)
May 06, 2021 206.93 210.37 205.76 210.34 439,034 +4.23(+2.05%)
May 05, 2021 205.76 206.91 203.23 206.11 844,182 +1.16(+0.57%)
May 04, 2021 203.48 205.04 202.75 204.95 706,662 +0.95(+0.46%)
May 03, 2021 205.52 205.70 203.13 204.00 632,056 -0.44(-0.21%)
Apr 30, 2021 205.10 206.91 202.79 204.44 715,394 -0.53(-0.26%)
Apr 29, 2021 203.23 205.36 201.73 204.98 573,800 +3.17(+1.57%)
Apr 28, 2021 195.83 207.12 195.83 201.81 1,244,220 +6.84(+3.51%)
Apr 27, 2021 190.93 196.16 190.76 194.96 1,126,941 +3.29(+1.72%)
Apr 26, 2021 193.22 194.24 191.34 191.67 598,069 -1.31(-0.68%)
Apr 23, 2021 191.90 193.69 191.33 192.98 426,785 +2.06(+1.08%)
Apr 22, 2021 191.20 191.83 188.55 190.92 669,640 +0.73(+0.39%)
Apr 21, 2021 189.12 190.46 188.59 190.18 581,638 +1.14(+0.60%)
Apr 20, 2021 189.99 190.43 187.52 189.04 543,473 -0.53(-0.28%)
Apr 19, 2021 190.45 191.81 188.99 189.58 565,426 +0.00(+0.00%)
Apr 16, 2021 191.06 191.81 188.69 189.58 436,528 +0.14(+0.08%)
Apr 15, 2021 187.31 190.64 186.98 189.44 550,097 +3.63(+1.95%)
Apr 14, 2021 184.77 187.05 183.50 185.81 756,940 +0.97(+0.52%)
Apr 13, 2021 186.45 186.95 183.44 184.84 640,354 -2.77(-1.48%)
Apr 12, 2021 188.44 189.66 186.64 187.61 514,603 -0.56(-0.30%)
Apr 09, 2021 183.95 188.82 182.88 188.18 958,853 +4.93(+2.69%)
Apr 08, 2021 180.83 183.72 180.24 183.25 473,803 +1.31(+0.72%)
Apr 07, 2021 184.15 184.15 180.86 181.94 338,589 -1.63(-0.89%)
Apr 06, 2021 180.84 184.08 180.84 183.57 518,383 +1.30(+0.71%)
Apr 05, 2021 180.67 183.37 179.99 182.28 471,154 +2.75(+1.53%)
Apr 01, 2021 175.23 180.23 173.58 179.53 891,284 +4.22(+2.41%)
Mar 31, 2021 176.60 177.90 175.15 175.31 434,683 -1.46(-0.83%)
Mar 30, 2021 174.24 177.05 173.92 176.77 416,282 +2.57(+1.47%)
Mar 29, 2021 173.91 176.82 173.82 174.20 609,981 -1.10(-0.63%)
Mar 26, 2021 173.78 175.42 172.39 175.30 320,560 +1.96(+1.13%)
Mar 25, 2021 169.47 173.61 166.70 173.34 560,808 +4.29(+2.54%)
Mar 24, 2021 169.78 171.94 168.66 169.06 420,044 +0.28(+0.16%)
Mar 23, 2021 171.48 173.08 167.84 168.78 448,956 -3.46(-2.01%)
Mar 22, 2021 169.98 173.15 168.94 172.23 373,648 +0.88(+0.51%)
Mar 19, 2021 172.21 173.56 169.46 171.36 1,394,019 -1.97(-1.13%)
Mar 18, 2021 172.57 174.36 171.87 173.32 632,485 +0.42(+0.24%)
Mar 17, 2021 171.70 173.82 170.87 172.90 380,451 +0.57(+0.33%)
Mar 16, 2021 176.54 177.47 172.30 172.33 564,488 -3.32(-1.89%)
Mar 15, 2021 172.19 175.95 171.54 175.65 440,730 +3.07(+1.78%)
Mar 12, 2021 172.57 173.24 171.05 172.58 390,853 +1.44(+0.84%)
Mar 11, 2021 173.23 173.23 169.25 171.14 731,915 -0.93(-0.54%)
Mar 10, 2021 174.00 175.31 171.91 172.06 624,427 -1.93(-1.11%)
Mar 09, 2021 174.76 178.29 173.90 173.99 667,494 -0.73(-0.42%)
Mar 08, 2021 169.57 177.38 168.81 174.73 906,816 +5.51(+3.25%)
Mar 05, 2021 166.98 169.88 161.06 169.22 620,693 +4.85(+2.95%)
Mar 04, 2021 170.06 170.72 160.82 164.37 479,637 -5.95(-3.49%)
Mar 03, 2021 169.63 172.02 168.72 170.32 623,433 +1.35(+0.80%)
Mar 02, 2021 169.39 170.73 166.80 168.97 566,250 -0.80(-0.47%)
Mar 01, 2021 168.09 172.84 168.09 169.77 539,663 +3.10(+1.86%)
Feb 26, 2021 169.14 170.93 166.67 166.67 737,862 -3.53(-2.07%)
Feb 25, 2021 170.79 172.72 169.22 170.20 664,082 -1.52(-0.89%)
Feb 24, 2021 167.22 172.55 165.28 171.72 1,342,570 +4.55(+2.72%)
Feb 23, 2021 163.51 167.80 160.65 167.18 631,811 +3.26(+1.99%)
Feb 22, 2021 165.27 165.38 162.99 163.91 606,891 -2.95(-1.77%)
Feb 19, 2021 164.97 168.18 164.97 166.86 647,455 +2.70(+1.65%)
Feb 18, 2021 165.90 167.01 163.32 164.16 419,263 -2.77(-1.66%)
Feb 17, 2021 169.36 170.26 166.57 166.93 363,749 -3.45(-2.03%)
Feb 16, 2021 169.15 170.57 168.50 170.38 488,890 +1.79(+1.06%)
Feb 12, 2021 164.04 168.71 163.95 168.59 265,436 +3.68(+2.23%)
Feb 11, 2021 165.68 166.07 162.22 164.91 456,588 -1.21(-0.73%)
Feb 10, 2021 166.02 167.78 164.36 166.12 537,578 +1.99(+1.21%)
Feb 09, 2021 165.94 166.32 163.14 164.13 516,228 -2.24(-1.34%)
Feb 08, 2021 164.41 167.02 162.46 166.37 558,637 +1.71(+1.04%)
Feb 05, 2021 163.26 164.73 161.37 164.65 702,015 +3.17(+1.96%)
Feb 04, 2021 158.09 161.66 154.56 161.49 767,782 +3.19(+2.01%)
Feb 03, 2021 156.84 159.76 151.41 158.30 972,887 +9.91(+6.68%)
Feb 02, 2021 147.40 149.52 145.16 148.39 479,373 +2.79(+1.91%)
Feb 01, 2021 145.85 146.27 142.15 145.60 401,254 +2.08(+1.45%)
Jan 29, 2021 145.62 146.32 143.01 143.52 442,570 -3.27(-2.23%)
Jan 28, 2021 143.80 148.49 142.71 146.79 405,240 +5.36(+3.79%)
Jan 27, 2021 144.45 144.76 140.22 141.42 452,973 -6.37(-4.31%)
Jan 26, 2021 149.22 149.68 147.40 147.80 322,957 -0.53(-0.36%)
Jan 25, 2021 148.38 149.21 146.08 148.33 407,914 -0.71(-0.48%)
Jan 22, 2021 151.56 151.91 148.86 149.04 492,398 -2.94(-1.93%)
Jan 21, 2021 151.99 153.01 150.57 151.98 311,847 +0.37(+0.24%)
Jan 20, 2021 152.35 153.66 151.31 151.61 433,059 -0.37(-0.24%)
Jan 19, 2021 153.36 154.22 151.04 151.98 433,817 +0.42(+0.28%)
Jan 15, 2021 153.11 153.11 150.71 151.56 442,570 -2.33(-1.51%)
Jan 14, 2021 155.32 156.02 153.56 153.90 392,784 -1.09(-0.71%)
Jan 13, 2021 154.58 155.75 152.69 154.99 592,201 -0.48(-0.31%)
Jan 12, 2021 153.59 156.11 152.95 155.47 458,773 +1.99(+1.30%)
Jan 11, 2021 147.83 154.77 147.83 153.48 569,118 +4.37(+2.93%)
Jan 08, 2021 155.32 155.84 147.98 149.11 698,125 -5.93(-3.82%)
Jan 07, 2021 152.62 155.31 152.04 155.04 537,039 +4.69(+3.12%)
Jan 06, 2021 146.49 150.81 145.61 150.35 1,058,283 +5.54(+3.82%)
Jan 05, 2021 146.54 147.24 144.30 144.81 869,402 +0.31(+0.22%)
Jan 04, 2021 147.88 149.58 143.75 144.50 554,950 -3.05(-2.07%)
Dec 31, 2020 147.55 147.55 147.55 200,609 +0.88(+0.60%)
Dec 30, 2020 145.85 147.34 145.55 146.68 200,609 +1.87(+1.29%)
Dec 29, 2020 146.97 147.46 144.11 144.80 242,766 -1.64(-1.12%)
Dec 28, 2020 147.45 148.19 145.86 146.44 232,330 +0.51(+0.35%)
Dec 24, 2020 146.09 146.44 144.78 145.92 86,306 +0.66(+0.45%)
Dec 23, 2020 145.23 146.63 144.38 145.27 321,374 +0.90(+0.63%)
Dec 22, 2020 143.99 145.36 142.87 144.36 353,929 -0.31(-0.21%)
Dec 21, 2020 143.35 144.93 141.31 144.67 328,955 -0.84(-0.58%)
Dec 18, 2020 144.54 145.71 143.25 145.50 1,046,189 +0.69(+0.48%)
Dec 17, 2020 144.26 145.47 143.16 144.81 369,511 +1.50(+1.05%)
Dec 16, 2020 143.65 143.85 141.64 143.31 316,393 -0.31(-0.22%)
Dec 15, 2020 143.31 144.39 141.89 143.62 459,997 +2.10(+1.49%)
Dec 14, 2020 144.42 144.53 141.22 141.52 629,997 -1.18(-0.83%)
Dec 11, 2020 142.24 143.35 141.88 142.70 459,705 -0.75(-0.52%)
Dec 10, 2020 145.66 145.74 142.65 143.45 479,793 -2.95(-2.01%)
Dec 09, 2020 148.53 148.98 145.54 146.40 367,357 -1.34(-0.91%)
Dec 08, 2020 146.20 148.44 144.84 147.74 460,809 +1.07(+0.73%)
Dec 07, 2020 146.79 147.80 145.57 146.67 430,466 +0.13(+0.09%)
Dec 04, 2020 143.02 146.72 142.82 146.53 329,877 +3.97(+2.78%)
Dec 03, 2020 143.46 144.78 142.25 142.57 473,883 -0.92(-0.64%)
Dec 02, 2020 143.31 145.00 142.69 143.49 340,902 -0.87(-0.60%)
Dec 01, 2020 143.46 145.27 141.75 144.35 419,977 +2.88(+2.04%)
Nov 30, 2020 142.17 143.27 140.68 141.47 623,128 -0.91(-0.64%)
Nov 27, 2020 143.42 144.22 141.57 142.38 189,272 -1.19(-0.83%)
Nov 25, 2020 144.23 144.91 142.90 143.57 334,947 -1.42(-0.98%)
Nov 24, 2020 141.41 145.41 140.75 145.00 590,871 +5.29(+3.78%)
Nov 23, 2020 141.06 141.80 138.90 139.71 390,554 -0.02(-0.01%)
Nov 20, 2020 139.12 140.06 138.42 139.73 437,237 +0.45(+0.32%)
Nov 19, 2020 139.10 139.73 137.69 139.28 538,089 -0.38(-0.27%)
Nov 18, 2020 142.25 143.52 139.64 139.66 507,110 -1.90(-1.34%)
Nov 17, 2020 143.40 144.21 141.24 141.57 587,489 -2.99(-2.07%)
Nov 16, 2020 144.16 145.87 142.91 144.56 542,129 +2.86(+2.02%)
Nov 13, 2020 141.14 143.11 140.51 141.70 673,589 +1.86(+1.33%)
Nov 12, 2020 142.61 143.38 138.87 139.84 520,682 -3.94(-2.74%)
Nov 11, 2020 143.82 145.16 142.41 143.78 450,625 +1.02(+0.72%)
Nov 10, 2020 143.65 144.67 139.93 142.76 1,238,146 -1.56(-1.08%)
Nov 09, 2020 145.88 148.56 143.03 144.32 940,792 +3.87(+2.76%)
Nov 06, 2020 139.37 140.98 139.18 140.45 329,458 +1.16(+0.83%)
Nov 05, 2020 137.74 141.06 137.36 139.29 367,996 +3.47(+2.55%)
Nov 04, 2020 137.63 138.20 135.00 135.83 509,876 -1.73(-1.26%)
Nov 03, 2020 136.30 138.33 135.58 137.56 477,699 +3.32(+2.48%)
Nov 02, 2020 132.71 134.78 132.08 134.23 507,509 +3.14(+2.39%)
Oct 30, 2020 130.87 132.90 129.48 131.10 580,801 -1.34(-1.02%)
Oct 29, 2020 128.48 133.42 128.16 132.44 611,721 +4.41(+3.45%)
Oct 28, 2020 128.06 129.77 127.41 128.03 633,964 -2.84(-2.17%)
Oct 27, 2020 132.09 132.80 130.87 130.87 557,710 -1.04(-0.79%)
Oct 26, 2020 133.09 133.24 130.30 131.91 400,845 -2.36(-1.76%)
Oct 23, 2020 134.59 136.22 133.06 134.27 721,092 +0.82(+0.62%)
Oct 22, 2020 131.29 135.31 130.34 133.45 777,182 -1.60(-1.19%)
Oct 21, 2020 127.40 137.79 127.40 135.05 1,478,721 +7.79(+6.12%)
Oct 20, 2020 128.28 130.25 126.86 127.26 611,553 +0.57(+0.45%)
Oct 19, 2020 126.87 129.01 126.50 126.69 711,786 -0.27(-0.21%)
Oct 16, 2020 126.67 127.39 126.34 126.96 459,721 +1.10(+0.87%)
Oct 15, 2020 122.95 126.52 122.83 125.86 443,133 +1.59(+1.28%)
Oct 14, 2020 122.57 124.73 122.57 124.27 365,077 +1.65(+1.34%)
Oct 13, 2020 122.20 123.87 121.69 122.62 372,662 +0.12(+0.10%)
Oct 12, 2020 124.67 124.92 122.28 122.50 710,759 -1.13(-0.91%)
Oct 09, 2020 126.03 126.20 123.32 123.62 495,295 -1.48(-1.18%)
Oct 08, 2020 123.18 125.22 123.18 125.10 434,627 +2.37(+1.93%)
Oct 07, 2020 121.36 124.53 121.22 122.73 431,954 +3.05(+2.55%)
Oct 06, 2020 122.47 123.72 119.12 119.68 806,137 -1.78(-1.47%)
Oct 05, 2020 119.32 121.94 119.17 121.46 813,701 +3.69(+3.13%)
Oct 02, 2020 116.32 119.08 116.10 117.78 758,144 -0.30(-0.26%)
Oct 01, 2020 121.93 122.68 117.76 118.08 717,691 -3.02(-2.50%)
Sep 30, 2020 118.75 122.58 118.46 121.10 935,705 +3.08(+2.61%)
Sep 29, 2020 117.13 118.74 116.75 118.03 699,522 +1.50(+1.28%)
Sep 28, 2020 114.40 117.33 114.18 116.53 596,603 +3.52(+3.11%)
Sep 25, 2020 110.08 113.44 109.67 113.01 453,282 +1.84(+1.65%)
Sep 24, 2020 111.79 113.32 110.59 111.18 648,222 -1.28(-1.14%)
Sep 23, 2020 115.85 115.98 111.99 112.45 734,754 -3.13(-2.71%)
Sep 22, 2020 114.54 116.13 114.48 115.58 709,622 +0.77(+0.67%)
Sep 21, 2020 116.61 117.71 113.25 114.81 665,168 -4.06(-3.41%)
Sep 18, 2020 121.29 122.00 118.01 118.87 783,163 -3.04(-2.49%)
Sep 17, 2020 120.31 122.89 118.09 121.91 748,174 +0.34(+0.28%)
Sep 16, 2020 121.60 122.90 121.28 121.57 1,200,614 +0.29(+0.24%)
Sep 15, 2020 116.68 121.94 116.68 121.28 1,009,738 +5.88(+5.10%)
Sep 14, 2020 114.90 117.31 114.73 115.39 763,987 +1.91(+1.69%)
Sep 11, 2020 111.05 114.45 110.75 113.48 851,989 +3.55(+3.23%)
Sep 10, 2020 111.03 111.83 109.80 109.93 576,611 -0.29(-0.27%)
Sep 09, 2020 108.55 110.85 108.55 110.22 463,701 +2.17(+2.01%)
Sep 08, 2020 112.14 112.14 107.58 108.05 640,120 -4.76(-4.22%)
Sep 04, 2020 114.08 114.33 111.45 112.81 606,347 +0.00(+0.00%)
Sep 03, 2020 114.82 114.94 110.87 112.81 592,296 -1.97(-1.72%)
Sep 02, 2020 111.57 115.13 111.38 114.78 584,438 +3.31(+2.97%)
Sep 01, 2020 108.14 111.51 107.10 111.46 550,825 +2.70(+2.48%)
Aug 31, 2020 111.39 111.39 108.06 108.76 577,455 -2.63(-2.36%)
Aug 28, 2020 109.94 111.56 108.79 111.39 333,562 +1.78(+1.63%)
Aug 27, 2020 108.71 110.40 108.64 109.61 371,072 +0.51(+0.47%)
Aug 26, 2020 108.99 109.36 108.03 109.10 393,689 -0.15(-0.14%)
Aug 25, 2020 109.43 109.62 107.87 109.25 465,115 +0.50(+0.46%)
Aug 24, 2020 108.85 109.63 108.19 108.75 255,392 +0.75(+0.70%)
Aug 21, 2020 106.80 108.44 106.22 108.00 382,684 +1.07(+1.00%)
Aug 20, 2020 106.59 107.07 105.76 106.92 468,450 -0.76(-0.71%)
Aug 19, 2020 108.43 109.41 107.22 107.69 354,286 -0.08(-0.08%)
Aug 18, 2020 109.05 109.23 107.59 107.77 427,915 -1.43(-1.31%)
Aug 17, 2020 110.68 110.68 108.80 109.20 375,754 -0.69(-0.63%)
Aug 14, 2020 110.75 111.19 109.67 109.89 401,569 -1.73(-1.55%)
Aug 13, 2020 112.27 112.33 111.09 111.63 389,063 -1.91(-1.69%)
Aug 12, 2020 113.05 113.88 112.27 113.54 445,163 +1.99(+1.78%)
Aug 11, 2020 111.39 113.05 111.06 111.55 664,083 +2.05(+1.87%)
Aug 10, 2020 109.67 110.46 108.70 109.51 364,118 +0.34(+0.31%)
Aug 07, 2020 107.19 109.18 106.88 109.17 402,736 +1.29(+1.20%)
Aug 06, 2020 109.28 110.14 107.57 107.88 616,268 -1.55(-1.41%)
Aug 05, 2020 107.89 110.10 107.89 109.42 646,008 +2.12(+1.98%)
Aug 04, 2020 105.87 107.62 105.38 107.30 697,841 +0.97(+0.91%)
Aug 03, 2020 107.49 107.82 106.08 106.33 510,044 -0.50(-0.47%)
Jul 31, 2020 108.11 108.42 105.66 106.83 424,592 -1.69(-1.55%)
Jul 30, 2020 109.66 110.29 108.02 108.52 485,836 -2.67(-2.40%)
Jul 29, 2020 111.41 112.51 110.52 111.18 792,226 +0.34(+0.31%)
Jul 28, 2020 110.51 111.59 109.61 110.84 1,027,482 +1.64(+1.50%)
Jul 27, 2020 113.54 113.95 107.09 109.20 1,277,187 -4.29(-3.78%)
Jul 24, 2020 114.10 115.66 113.02 113.49 1,557,157 -0.47(-0.41%)
Jul 23, 2020 115.24 116.50 113.48 113.96 384,928 -1.22(-1.06%)
Jul 22, 2020 113.23 115.18 113.04 115.18 380,465 +1.61(+1.42%)
Jul 21, 2020 113.21 114.44 113.11 113.57 424,870 +0.57(+0.50%)
Jul 20, 2020 113.58 114.06 112.79 113.00 329,315 -1.29(-1.13%)
Jul 17, 2020 113.36 114.67 111.97 114.29 631,584 +1.73(+1.54%)
Jul 16, 2020 112.06 113.65 111.59 112.56 716,466 +0.41(+0.36%)
Jul 15, 2020 111.27 112.74 110.58 112.15 808,148 +2.99(+2.74%)
Jul 14, 2020 105.68 109.17 105.04 109.17 832,222 +3.46(+3.27%)
Jul 13, 2020 105.75 107.54 105.28 105.71 1,003,784 +1.05(+1.00%)
Jul 10, 2020 104.44 105.42 103.69 104.66 1,029,971 +0.41(+0.39%)
Jul 09, 2020 106.04 106.23 103.67 104.26 608,300 -2.20(-2.07%)
Jul 08, 2020 108.85 109.37 106.03 106.46 714,661 -2.73(-2.50%)
Jul 07, 2020 110.00 110.13 108.65 109.19 509,593 -2.20(-1.97%)
Jul 06, 2020 112.57 113.19 110.00 111.39 667,716 +1.11(+1.01%)
Jul 02, 2020 108.57 110.81 108.05 110.28 772,690 +2.81(+2.61%)
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.