Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	178.01	179.31	174.30	174.67	779,514	-2.87(-1.62%)
Apr 28, 2022	175.89	178.19	172.98	177.55	747,998	+2.17(+1.24%)
Apr 27, 2022	171.12	177.71	170.48	175.38	1,261,216	+6.88(+4.08%)
Apr 26, 2022	170.22	174.07	165.94	168.50	1,167,043	+5.35(+3.28%)
Apr 25, 2022	160.76	163.26	157.18	163.15	835,884	+1.23(+0.76%)
Apr 22, 2022	166.09	167.23	161.70	161.93	682,906	-4.95(-2.97%)
Apr 21, 2022	167.80	169.93	166.28	166.88	633,748	+1.41(+0.85%)
Apr 20, 2022	165.00	167.29	164.76	165.47	462,265	+1.98(+1.21%)
Apr 19, 2022	159.27	164.29	158.33	163.48	561,550	+4.69(+2.95%)
Apr 18, 2022	160.16	162.03	158.05	158.79	505,715	-2.23(-1.39%)
Apr 14, 2022	167.40	168.47	160.96	161.03	651,948	-5.82(-3.49%)
Apr 13, 2022	166.72	167.34	162.60	166.85	1,276,039	-0.95(-0.56%)
Apr 12, 2022	170.40	171.64	166.53	167.80	417,964	-2.02(-1.19%)
Apr 11, 2022	170.22	172.51	169.29	169.82	538,578	-0.21(-0.13%)
Apr 08, 2022	168.69	171.29	166.99	170.03	647,036	+1.99(+1.19%)
Apr 07, 2022	167.52	169.05	165.28	168.04	568,775	-0.53(-0.32%)
Apr 06, 2022	167.99	169.39	164.88	168.57	757,940	-1.08(-0.64%)
Apr 05, 2022	168.53	170.76	167.71	169.65	821,728	+0.81(+0.48%)
Apr 04, 2022	168.70	169.23	167.02	168.84	828,298	-0.45(-0.27%)

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.