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

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 157.24 158.08 154.99 157.21 634,550 -2.07(-1.30%)
Jun 29, 2022 159.51 160.64 156.72 159.28 394,011 -0.12(-0.07%)
Jun 28, 2022 162.82 164.37 159.20 159.40 423,749 -2.75(-1.69%)
Jun 27, 2022 161.19 163.68 159.56 162.15 507,940 +1.55(+0.97%)
Jun 24, 2022 152.39 160.62 152.39 160.59 767,402 +9.58(+6.34%)
Jun 23, 2022 150.86 151.78 148.54 151.01 715,133 -0.20(-0.13%)
Jun 22, 2022 148.78 152.68 148.49 151.22 664,571 +0.34(+0.23%)
Jun 21, 2022 152.04 152.72 150.17 150.88 550,546 +0.43(+0.28%)
Jun 17, 2022 148.95 152.90 148.89 150.45 907,279 +1.55(+1.04%)
Jun 16, 2022 152.57 153.08 147.26 148.90 720,564 -7.56(-4.84%)
Jun 15, 2022 157.65 158.45 153.74 156.46 519,441 +0.01(+0.01%)
Jun 14, 2022 156.37 157.89 155.22 156.45 591,560 -0.11(-0.07%)
Jun 13, 2022 160.04 160.65 155.53 156.56 655,140 -7.47(-4.55%)
Jun 10, 2022 164.97 166.18 162.02 164.03 634,550 -4.91(-2.91%)
Jun 09, 2022 172.43 173.46 168.74 168.94 414,146 -4.70(-2.71%)
Jun 08, 2022 175.79 175.97 173.18 173.64 585,161 -2.75(-1.56%)
Jun 07, 2022 174.33 176.97 172.30 176.39 546,056 +1.56(+0.89%)
Jun 06, 2022 173.04 175.69 172.51 174.83 484,706 +2.61(+1.52%)
Jun 03, 2022 170.97 172.87 170.26 172.22 365,734 -0.17(-0.10%)
Jun 02, 2022 169.24 172.52 167.63 172.39 400,971 +4.30(+2.56%)
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.