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

Avery Dennison Corp (NY: AVY )

222.14 +0.59 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 201.44 202.53 200.50 201.40 215,456 -0.62(-0.31%)
Dec 28, 2023 201.85 202.22 200.80 202.02 179,171 +0.03(+0.01%)
Dec 27, 2023 201.53 202.55 200.68 201.99 186,979 +0.85(+0.42%)
Dec 26, 2023 200.85 201.66 199.99 201.14 204,273 +0.30(+0.15%)
Dec 22, 2023 201.96 201.98 195.50 200.84 326,225 -1.10(-0.54%)
Dec 21, 2023 201.72 202.93 200.66 201.94 304,611 +1.59(+0.80%)
Dec 20, 2023 199.35 201.82 199.16 200.35 634,116 +0.62(+0.31%)
Dec 19, 2023 199.38 200.28 198.69 199.73 283,518 +1.53(+0.77%)
Dec 18, 2023 198.52 198.81 196.26 198.20 377,414 +1.17(+0.59%)
Dec 15, 2023 197.56 199.52 196.03 197.04 709,046 -1.17(-0.59%)
Dec 14, 2023 198.25 200.86 197.40 198.20 352,655 +2.48(+1.27%)
Dec 13, 2023 189.56 196.18 189.50 195.72 407,595 +5.51(+2.90%)
Dec 12, 2023 192.35 193.14 189.32 190.21 445,372 -1.80(-0.94%)
Dec 11, 2023 191.01 192.10 189.86 192.02 287,202 +1.03(+0.54%)
Dec 08, 2023 193.05 194.16 190.72 190.99 331,690 -2.27(-1.18%)
Dec 07, 2023 192.59 193.35 191.83 193.26 334,958 +0.84(+0.43%)
Dec 06, 2023 193.65 194.66 192.21 192.43 499,742 -0.06(-0.03%)
Dec 05, 2023 192.87 192.96 190.22 192.49 519,633 -1.49(-0.77%)
Dec 04, 2023 192.52 195.91 192.52 193.98 513,319 +0.33(+0.17%)
Dec 01, 2023 192.72 195.02 192.18 193.65 437,215 +0.69(+0.35%)
Nov 30, 2023 191.25 193.14 188.79 192.97 1,484,837 +2.12(+1.11%)
Nov 29, 2023 189.03 190.88 189.03 190.84 379,751 +2.64(+1.40%)
Nov 28, 2023 189.06 189.07 187.43 188.21 306,019 -0.53(-0.28%)
Nov 27, 2023 187.17 189.12 186.45 188.73 355,643 +0.49(+0.26%)
Nov 24, 2023 188.90 188.90 187.34 188.25 133,065 -0.06(-0.03%)
Nov 22, 2023 188.57 188.82 187.10 188.31 264,741 +0.33(+0.17%)
Nov 21, 2023 188.28 189.07 186.75 187.98 357,402 -0.17(-0.09%)
Nov 20, 2023 188.10 188.37 185.19 188.15 354,830 -0.32(-0.17%)
Nov 17, 2023 189.13 189.33 187.68 188.46 381,102 +0.78(+0.42%)
Nov 16, 2023 187.24 188.14 185.98 187.68 379,711 +0.20(+0.11%)
Nov 15, 2023 187.10 190.54 186.78 187.48 450,563 +1.01(+0.54%)
Nov 14, 2023 181.36 186.52 181.24 186.47 389,236 +8.22(+4.61%)
Nov 13, 2023 178.04 179.78 176.89 178.25 414,340 -0.42(-0.23%)
Nov 10, 2023 176.77 178.73 175.38 178.67 368,212 +2.23(+1.27%)
Nov 09, 2023 178.56 179.02 175.72 176.44 400,073 -0.78(-0.44%)
Nov 08, 2023 176.23 177.32 175.36 177.22 379,048 +1.37(+0.78%)
Nov 07, 2023 177.26 178.02 175.52 175.85 302,503 -1.85(-1.04%)
Nov 06, 2023 179.93 180.60 176.44 177.70 474,230 -2.11(-1.18%)
Nov 03, 2023 177.08 179.88 176.49 179.81 695,505 +4.99(+2.85%)
Nov 02, 2023 174.44 176.35 173.72 174.82 467,266 +2.32(+1.35%)
Nov 01, 2023 173.05 173.07 169.70 172.50 405,744 -0.20(-0.11%)
Oct 31, 2023 171.33 173.09 170.39 172.70 436,310 +1.43(+0.83%)
Oct 30, 2023 170.69 172.12 169.08 171.27 434,543 +2.07(+1.23%)
Oct 27, 2023 170.29 171.48 168.51 169.20 480,581 -0.31(-0.18%)
Oct 26, 2023 164.29 171.10 163.91 169.50 624,050 +2.50(+1.50%)
Oct 25, 2023 167.03 170.81 164.46 167.00 1,226,061 -4.70(-2.74%)
Oct 24, 2023 172.03 174.70 171.07 171.71 834,009 +1.79(+1.05%)
Oct 23, 2023 171.58 172.57 169.81 169.92 530,381 -2.58(-1.50%)
Oct 20, 2023 175.88 175.90 172.43 172.50 425,791 -3.04(-1.73%)
Oct 19, 2023 176.39 179.97 175.33 175.54 395,447 -2.27(-1.28%)
Oct 18, 2023 181.59 183.52 177.71 177.81 359,469 -5.01(-2.74%)
Oct 17, 2023 179.59 183.40 179.07 182.82 329,235 +1.56(+0.86%)
Oct 16, 2023 183.28 183.90 181.08 181.26 333,446 +0.01(+0.01%)
Oct 13, 2023 182.90 182.90 179.54 181.25 334,558 -0.58(-0.32%)
Oct 12, 2023 184.92 184.92 180.37 181.83 338,205 -3.21(-1.74%)
Oct 11, 2023 183.60 185.20 182.98 185.04 451,762 +2.18(+1.19%)
Oct 10, 2023 184.01 184.73 182.63 182.86 395,223 -0.40(-0.22%)
Oct 09, 2023 181.91 183.57 180.64 183.25 340,559 +0.90(+0.49%)
Oct 06, 2023 180.42 183.24 179.04 182.35 485,767 +1.00(+0.55%)
Oct 05, 2023 181.60 183.46 180.61 181.35 479,127 -0.53(-0.29%)
Oct 04, 2023 180.28 182.11 178.65 181.88 571,898 +3.79(+2.13%)
Oct 03, 2023 178.32 181.17 177.77 178.09 437,716 -2.00(-1.11%)
Oct 02, 2023 180.32 181.05 178.48 180.09 587,403 -1.14(-0.63%)
Sep 29, 2023 183.66 185.45 180.95 181.23 520,792 -0.86(-0.47%)
Sep 28, 2023 181.42 182.49 180.23 182.09 450,805 +1.50(+0.83%)
Sep 27, 2023 182.16 182.87 180.05 180.60 544,113 -0.50(-0.28%)
Sep 26, 2023 182.67 183.93 181.10 181.10 618,122 -2.49(-1.36%)
Sep 25, 2023 179.53 183.87 182.77 183.59 521,015 +4.16(+2.32%)
Sep 22, 2023 179.04 181.19 179.04 179.44 456,318 +0.78(+0.44%)
Sep 21, 2023 181.94 182.06 178.60 178.65 592,492 -3.57(-1.96%)
Sep 20, 2023 182.50 185.43 181.72 182.22 496,148 +1.46(+0.81%)
Sep 19, 2023 180.40 180.94 178.00 180.76 550,949 +0.20(+0.11%)
Sep 18, 2023 179.39 180.88 177.87 180.57 452,376 +1.43(+0.80%)
Sep 15, 2023 181.46 181.46 178.65 179.14 770,803 -2.33(-1.29%)
Sep 14, 2023 181.30 182.13 180.25 181.47 487,879 +1.67(+0.93%)
Sep 13, 2023 180.50 180.74 178.97 179.80 347,615 -0.65(-0.36%)
Sep 12, 2023 178.91 180.53 178.91 180.45 303,359 +0.83(+0.46%)
Sep 11, 2023 181.01 181.28 178.46 179.61 264,883 -0.02(-0.01%)
Sep 08, 2023 180.94 182.46 179.13 179.63 342,020 -1.34(-0.74%)
Sep 07, 2023 181.46 182.55 179.67 180.97 414,248 -1.03(-0.57%)
Sep 06, 2023 182.54 184.07 181.48 182.00 330,006 -0.61(-0.33%)
Sep 05, 2023 185.70 185.82 182.53 182.61 415,348 -4.12(-2.20%)
Sep 01, 2023 187.22 189.98 186.47 186.73 396,077 +0.63(+0.34%)
Aug 31, 2023 185.37 187.09 184.76 186.10 390,721 +0.56(+0.30%)
Aug 30, 2023 185.25 186.16 184.92 185.53 292,210 +0.29(+0.15%)
Aug 29, 2023 184.17 185.49 183.42 185.25 342,776 +1.44(+0.78%)
Aug 28, 2023 183.86 185.66 183.16 183.80 339,543 +1.68(+0.92%)
Aug 25, 2023 180.27 183.12 179.40 182.12 564,009 +2.79(+1.56%)
Aug 24, 2023 179.60 183.01 179.31 179.33 530,131 -0.43(-0.24%)
Aug 23, 2023 179.98 181.23 177.79 179.76 674,359 +5.28(+3.03%)
Aug 22, 2023 175.69 177.27 173.88 174.48 372,645 -1.04(-0.59%)
Aug 21, 2023 174.87 175.88 174.24 175.51 216,922 +0.51(+0.29%)
Aug 18, 2023 174.46 175.60 174.41 175.00 383,891 -0.16(-0.09%)
Aug 17, 2023 176.85 179.12 174.81 175.16 403,849 -0.97(-0.55%)
Aug 16, 2023 177.38 178.61 176.13 176.13 361,097 -2.01(-1.13%)
Aug 15, 2023 180.47 181.55 177.87 178.13 264,210 -3.86(-2.12%)
Aug 14, 2023 181.69 182.74 181.15 182.00 291,674 -0.72(-0.39%)
Aug 11, 2023 181.34 183.09 181.34 182.72 297,137 +0.27(+0.15%)
Aug 10, 2023 182.78 184.84 182.13 182.45 308,632 +1.06(+0.58%)
Aug 09, 2023 182.58 183.98 181.32 181.39 337,175 -0.95(-0.52%)
Aug 08, 2023 182.53 183.80 181.09 182.34 363,974 -2.27(-1.23%)
Aug 07, 2023 184.64 185.84 182.55 184.61 593,142 +1.84(+1.01%)
Aug 04, 2023 183.62 185.91 182.64 182.78 431,031 -0.14(-0.08%)
Aug 03, 2023 183.10 186.54 181.33 182.91 687,468 +0.01(+0.01%)
Aug 02, 2023 181.85 184.99 181.22 182.91 660,924 -0.13(-0.07%)
Aug 01, 2023 180.59 184.00 179.18 183.03 654,210 +1.25(+0.69%)
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 172.10 174.89 171.48 174.78 603,692 +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 -1.94(-1.15%)
May 08, 2023 170.23 170.23 166.85 168.96 319,221 -0.24(-0.14%)
May 05, 2023 166.96 169.92 166.52 169.19 523,172 +3.86(+2.34%)
May 04, 2023 167.57 167.57 165.08 165.33 755,985 -2.59(-1.54%)
May 03, 2023 171.11 171.15 167.32 167.91 667,187 -2.54(-1.49%)
May 02, 2023 170.09 170.72 167.22 170.45 599,008 -1.30(-0.76%)
May 01, 2023 171.01 173.37 171.01 171.75 592,999 +0.20(+0.11%)
Apr 28, 2023 167.14 171.70 167.14 171.55 760,690 +4.94(+2.96%)
Apr 27, 2023 161.38 166.69 161.17 166.62 824,740 +4.27(+2.63%)
Apr 26, 2023 164.20 167.73 159.18 162.35 1,701,508 -5.61(-3.34%)
Apr 25, 2023 174.24 174.24 167.21 167.96 1,102,339 -8.15(-4.63%)
Apr 24, 2023 175.58 176.20 174.63 176.11 469,429 +1.01(+0.58%)
Apr 21, 2023 175.57 175.72 173.97 175.10 478,092 +0.10(+0.06%)
Apr 20, 2023 176.79 177.36 174.54 175.00 443,400 -1.99(-1.12%)
Apr 19, 2023 176.09 177.56 175.39 176.99 447,154 +0.70(+0.40%)
Apr 18, 2023 176.44 177.37 175.19 176.29 629,360 +0.41(+0.23%)
Apr 17, 2023 175.55 175.90 173.68 175.88 432,931 +0.92(+0.53%)
Apr 14, 2023 175.80 176.99 174.05 174.95 284,135 -1.57(-0.89%)
Apr 13, 2023 175.25 177.04 173.91 176.53 458,717 +2.31(+1.33%)
Apr 12, 2023 176.14 176.96 173.95 174.22 505,477 -0.93(-0.53%)
Apr 11, 2023 175.08 176.51 173.71 175.15 313,759 +0.95(+0.55%)
Apr 10, 2023 172.46 174.57 172.14 174.20 391,960 +0.30(+0.17%)
Apr 06, 2023 173.36 174.23 172.09 173.90 505,976 +0.08(+0.05%)
Apr 05, 2023 171.88 173.87 171.88 173.82 464,161 +1.40(+0.81%)
Apr 04, 2023 175.64 175.76 171.09 172.43 443,891 -2.94(-1.68%)
Apr 03, 2023 174.74 176.91 174.34 175.37 440,982 -0.56(-0.32%)
Mar 31, 2023 172.42 176.19 171.84 175.93 427,942 +4.69(+2.74%)
Mar 30, 2023 171.38 172.25 170.93 171.24 303,500 +0.96(+0.57%)
Mar 29, 2023 171.42 171.56 169.80 170.27 413,172 +0.60(+0.35%)
Mar 28, 2023 169.24 170.78 168.65 169.67 310,254 +0.51(+0.30%)
Mar 27, 2023 168.25 169.82 166.56 169.16 372,959 +2.27(+1.36%)
Mar 24, 2023 165.76 167.52 163.76 166.89 546,350 +0.11(+0.06%)
Mar 23, 2023 167.67 170.46 166.05 166.78 482,095 -1.01(-0.60%)
Mar 22, 2023 169.42 172.47 167.61 167.80 500,611 -1.69(-1.00%)
Mar 21, 2023 169.10 170.49 168.06 169.49 500,516 +2.75(+1.65%)
Mar 20, 2023 164.95 167.29 164.05 166.73 622,730 +3.06(+1.87%)
Mar 17, 2023 168.84 168.84 161.61 163.68 782,548 -5.15(-3.05%)
Mar 16, 2023 166.89 169.88 166.70 168.83 447,551 +0.48(+0.29%)
Mar 15, 2023 167.44 169.74 166.62 168.35 489,195 -2.95(-1.72%)
Mar 14, 2023 171.63 172.85 169.28 171.30 407,366 +2.67(+1.59%)
Mar 13, 2023 166.64 170.36 165.06 168.62 606,264 +0.75(+0.45%)
Mar 10, 2023 171.68 171.68 166.44 167.87 509,359 -4.19(-2.43%)
Mar 09, 2023 176.38 177.43 171.41 172.06 408,386 -3.13(-1.78%)
Mar 08, 2023 173.98 175.52 172.36 175.19 457,402 +0.40(+0.23%)
Mar 07, 2023 176.82 177.25 174.35 174.79 385,731 -2.56(-1.44%)
Mar 06, 2023 180.68 181.11 177.14 177.34 449,577 -2.91(-1.61%)
Mar 03, 2023 178.94 180.29 176.46 180.25 417,964 +1.73(+0.97%)
Mar 02, 2023 177.40 178.64 176.09 178.52 456,405 +0.44(+0.25%)
Mar 01, 2023 178.17 180.91 177.50 178.08 391,937 -1.05(-0.59%)
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%)
Feb 01, 2023 183.79 188.99 182.23 187.67 551,660 +2.17(+1.17%)
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.