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 (%)
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%)
Jan 03, 2023 178.21 179.89 177.07 179.39 400,370 +2.16(+1.22%)
Dec 30, 2022 176.20 177.44 175.47 177.23 251,641 -0.41(-0.23%)
Dec 29, 2022 176.84 178.68 176.52 177.64 674,175 +2.29(+1.31%)
Dec 28, 2022 179.12 179.97 175.28 175.35 251,945 -3.23(-1.81%)
Dec 27, 2022 177.46 179.43 176.08 178.58 241,336 +1.24(+0.70%)
Dec 23, 2022 174.79 178.06 173.91 177.34 289,476 +2.25(+1.29%)
Dec 22, 2022 175.69 176.96 172.42 175.08 313,325 -2.08(-1.17%)
Dec 21, 2022 175.89 178.14 175.08 177.16 317,300 +2.52(+1.44%)
Dec 20, 2022 172.91 175.74 172.12 174.64 442,521 +1.84(+1.06%)
Dec 19, 2022 175.78 176.66 171.80 172.80 397,243 -2.75(-1.57%)
Dec 16, 2022 176.17 177.58 174.64 175.55 814,357 -1.99(-1.12%)
Dec 15, 2022 176.98 177.99 174.92 177.54 555,039 -0.52(-0.29%)
Dec 14, 2022 181.45 182.84 176.84 178.06 405,469 -3.51(-1.94%)
Dec 13, 2022 182.32 182.32 178.69 181.58 547,240 +5.82(+3.31%)
Dec 12, 2022 174.21 175.76 172.35 175.76 520,617 +1.73(+1.00%)
Dec 09, 2022 174.24 177.60 173.52 174.03 660,654 -1.46(-0.83%)
Dec 08, 2022 188.83 189.05 173.62 175.49 1,382,285 -12.28(-6.54%)
Dec 07, 2022 187.23 189.90 186.97 187.76 472,987 +0.76(+0.41%)
Dec 06, 2022 186.68 188.31 184.17 187.00 523,413 +0.36(+0.19%)
Dec 05, 2022 185.63 187.35 182.90 186.64 677,245 -1.21(-0.64%)
Dec 02, 2022 185.90 188.97 185.48 187.85 385,749 -0.55(-0.29%)
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.