Skip to main content

Avery Dennison Corp (NY: AVY )

223.25 -0.99 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 105.37 108.48 105.31 107.54 631,160 +2.03(+1.92%)
Jun 29, 2020 104.46 106.57 104.01 105.51 358,472 +1.99(+1.92%)
Jun 26, 2020 104.75 105.82 103.10 103.52 1,595,988 -1.45(-1.38%)
Jun 25, 2020 105.62 105.62 103.12 104.97 877,271 -0.87(-0.82%)
Jun 24, 2020 107.81 108.23 105.55 105.84 963,470 -3.01(-2.76%)
Jun 23, 2020 108.51 109.22 106.91 108.85 642,214 +1.61(+1.50%)
Jun 22, 2020 106.94 107.74 105.96 107.23 428,483 -0.71(-0.65%)
Jun 19, 2020 111.80 111.80 107.93 107.94 569,200 -1.84(-1.67%)
Jun 18, 2020 109.04 110.04 108.27 109.78 438,059 +0.68(+0.62%)
Jun 17, 2020 109.96 110.44 108.69 109.10 276,244 -0.57(-0.52%)
Jun 16, 2020 112.87 113.00 108.08 109.67 580,790 +0.78(+0.72%)
Jun 15, 2020 104.04 109.62 102.80 108.88 399,075 +1.90(+1.78%)
Jun 12, 2020 109.32 110.23 105.57 106.98 456,102 +1.41(+1.33%)
Jun 11, 2020 112.08 112.08 105.49 105.58 753,763 -8.91(-7.78%)
Jun 10, 2020 115.32 115.32 112.20 114.48 696,935 -0.91(-0.78%)
Jun 09, 2020 116.21 116.48 114.41 115.39 385,430 -2.06(-1.76%)
Jun 08, 2020 115.89 118.42 115.78 117.45 468,103 +1.22(+1.05%)
Jun 05, 2020 115.65 118.45 114.80 116.23 784,148 +4.32(+3.86%)
Jun 04, 2020 111.66 113.11 110.75 111.92 459,073 -0.95(-0.84%)
Jun 03, 2020 110.51 113.31 109.67 112.87 667,732 +3.94(+3.62%)
Jun 02, 2020 106.12 109.82 106.12 108.93 682,418 +3.00(+2.83%)
Jun 01, 2020 104.37 106.69 104.24 105.93 525,966 +2.16(+2.08%)
May 29, 2020 104.71 105.52 102.45 103.78 1,232,574 -1.42(-1.35%)
May 28, 2020 107.45 107.45 105.02 105.20 423,936 -1.15(-1.08%)
May 27, 2020 106.45 107.69 104.39 106.36 722,132 +1.85(+1.77%)
May 26, 2020 102.58 105.06 101.67 104.51 655,980 +4.69(+4.70%)
May 22, 2020 99.21 100.93 99.09 99.82 615,967 +0.51(+0.51%)
May 21, 2020 98.48 99.44 96.70 99.31 494,889 +0.15(+0.15%)
May 20, 2020 97.43 100.18 97.43 99.16 516,353 +2.76(+2.86%)
May 19, 2020 97.33 98.00 96.17 96.41 405,728 -1.58(-1.61%)
May 18, 2020 97.78 99.83 97.78 97.98 614,381 +3.76(+3.99%)
May 15, 2020 94.88 95.50 93.08 94.22 532,679 -1.63(-1.70%)
May 14, 2020 94.92 95.89 92.68 95.85 533,880 -0.04(-0.04%)
May 13, 2020 96.92 98.64 94.82 95.89 587,737 -2.06(-2.11%)
May 12, 2020 102.38 103.04 97.92 97.95 443,404 -4.08(-4.00%)
May 11, 2020 101.42 102.49 98.89 102.03 437,141 -0.42(-0.41%)
May 08, 2020 99.73 102.71 99.33 102.45 404,495 +4.63(+4.74%)
May 07, 2020 100.36 101.01 97.34 97.82 670,227 -1.34(-1.35%)
May 06, 2020 100.43 101.21 98.78 99.16 355,702 -0.69(-0.69%)
May 05, 2020 100.87 101.62 99.53 99.86 473,818 -0.40(-0.40%)
May 04, 2020 100.94 101.26 99.03 100.26 403,288 -1.08(-1.06%)
May 01, 2020 101.65 101.83 98.60 101.34 500,366 -2.17(-2.10%)
Apr 30, 2020 104.11 105.08 101.78 103.51 661,952 -3.54(-3.30%)
Apr 29, 2020 109.12 112.10 105.19 107.05 917,061 -0.49(-0.45%)
Apr 28, 2020 109.13 111.97 107.42 107.54 683,070 +0.64(+0.60%)
Apr 27, 2020 102.18 107.13 101.05 106.90 501,964 +5.12(+5.03%)
Apr 24, 2020 101.31 102.39 99.52 101.78 427,210 +1.70(+1.70%)
Apr 23, 2020 99.87 102.15 99.56 100.08 526,977 +1.28(+1.29%)
Apr 22, 2020 97.95 99.66 97.03 98.81 458,267 +1.98(+2.04%)
Apr 21, 2020 96.36 97.27 95.48 96.83 540,141 -1.54(-1.56%)
Apr 20, 2020 101.13 101.13 97.91 98.37 395,352 -4.18(-4.08%)
Apr 17, 2020 100.56 103.15 99.73 102.55 432,435 +4.39(+4.47%)
Apr 16, 2020 100.95 101.60 95.33 98.16 575,645 -2.16(-2.15%)
Apr 15, 2020 100.17 101.86 99.13 100.32 454,083 -3.33(-3.21%)
Apr 14, 2020 104.09 105.84 103.05 103.64 401,208 +1.64(+1.61%)
Apr 13, 2020 107.04 107.82 101.30 102.00 618,938 -5.86(-5.43%)
Apr 09, 2020 104.03 109.40 104.03 107.86 734,447 +4.52(+4.37%)
Apr 08, 2020 98.98 103.81 97.87 103.34 580,477 +5.67(+5.81%)
Apr 07, 2020 97.05 100.92 94.43 97.67 737,681 +3.51(+3.72%)
Apr 06, 2020 92.80 95.79 91.58 94.17 704,854 +6.39(+7.27%)
Apr 03, 2020 88.90 92.45 87.48 87.78 882,680 -2.15(-2.39%)
Apr 02, 2020 89.07 94.55 88.13 89.93 847,434 -0.03(-0.03%)
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.