Indicators

Avery Dennison Corp (NY: AVY )

229.14 +3.09 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	169.12	170.90	166.64	166.64	737,984	-3.53(-2.07%)
Feb 25, 2021	170.76	172.69	169.19	170.17	664,192	-1.52(-0.89%)
Feb 24, 2021	167.19	172.52	165.25	171.69	1,342,793	+4.55(+2.72%)
Feb 23, 2021	163.49	167.78	160.62	167.15	631,916	+3.26(+1.99%)
Feb 22, 2021	165.25	165.35	162.97	163.88	606,992	-2.95(-1.77%)
Feb 19, 2021	164.94	168.16	164.94	166.83	647,563	+2.70(+1.65%)
Feb 18, 2021	165.87	166.99	163.29	164.13	419,332	-2.77(-1.66%)
Feb 17, 2021	169.33	170.23	166.54	166.90	363,810	-3.45(-2.03%)
Feb 16, 2021	169.12	170.54	168.47	170.35	488,971	+1.79(+1.06%)
Feb 12, 2021	164.02	168.68	163.92	168.56	265,481	+3.68(+2.23%)
Feb 11, 2021	165.65	166.04	162.19	164.88	456,664	-1.21(-0.73%)
Feb 10, 2021	166.00	167.76	164.34	166.09	537,668	+1.99(+1.21%)
Feb 09, 2021	165.91	166.29	163.11	164.10	516,313	-2.24(-1.34%)
Feb 08, 2021	164.38	167.00	162.43	166.34	558,729	+1.71(+1.04%)
Feb 05, 2021	163.23	164.70	161.34	164.63	702,131	+3.17(+1.96%)
Feb 04, 2021	158.06	161.63	154.53	161.46	767,910	+3.19(+2.01%)
Feb 03, 2021	156.82	159.74	151.39	158.27	973,049	+9.91(+6.68%)
Feb 02, 2021	147.37	149.49	145.14	148.36	479,453	+2.79(+1.91%)

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.