Indicators

Avery Dennison Corp (NY: AVY )

224.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	182.81	185.65	181.57	185.46	455,414	+3.73(+2.05%)
Jan 30, 2023	182.69	184.26	181.12	181.73	422,362	-1.78(-0.97%)
Jan 27, 2023	182.85	184.52	181.59	183.51	326,878	-0.67(-0.37%)
Jan 26, 2023	182.65	184.71	180.52	184.19	395,409	+2.99(+1.65%)
Jan 25, 2023	183.91	184.12	179.86	181.20	1,165,326	-4.71(-2.53%)
Jan 24, 2023	186.64	187.40	182.26	185.91	551,762	-1.96(-1.04%)
Jan 23, 2023	186.89	188.65	185.39	187.87	425,113	+1.38(+0.74%)
Jan 20, 2023	182.92	186.55	182.46	186.49	462,302	+4.26(+2.34%)
Jan 19, 2023	183.99	185.22	180.29	182.23	408,679	-3.07(-1.66%)
Jan 18, 2023	189.83	190.94	185.10	185.31	541,224	-4.14(-2.19%)
Jan 17, 2023	191.31	191.35	188.83	189.45	505,086	-1.79(-0.94%)
Jan 13, 2023	187.47	191.84	186.82	191.24	307,761	+2.31(+1.22%)
Jan 12, 2023	189.47	189.82	186.78	188.93	336,431	+0.38(+0.20%)
Jan 11, 2023	185.97	189.09	185.72	188.55	374,944	+2.80(+1.51%)
Jan 10, 2023	184.38	186.35	183.44	185.75	265,921	+0.25(+0.13%)
Jan 09, 2023	184.78	187.97	184.03	185.50	296,724	+1.15(+0.62%)
Jan 06, 2023	181.02	184.57	180.38	184.35	255,703	+5.08(+2.83%)
Jan 05, 2023	180.30	180.95	177.48	179.27	661,541	-3.59(-1.96%)
Jan 04, 2023	181.96	182.99	180.52	182.87	497,558	+3.50(+1.95%)

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.