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 (%)
Aug 31, 2023 185.37 187.09 184.76 186.10 390,721 +0.56(+0.30%)
Aug 30, 2023 185.25 186.16 184.92 185.53 292,210 +0.29(+0.15%)
Aug 29, 2023 184.17 185.49 183.42 185.25 342,776 +1.44(+0.78%)
Aug 28, 2023 183.86 185.66 183.16 183.80 339,543 +1.68(+0.92%)
Aug 25, 2023 180.27 183.12 179.40 182.12 564,009 +2.79(+1.56%)
Aug 24, 2023 179.60 183.01 179.31 179.33 530,131 -0.43(-0.24%)
Aug 23, 2023 179.98 181.23 177.79 179.76 674,359 +5.28(+3.03%)
Aug 22, 2023 175.69 177.27 173.88 174.48 372,645 -1.04(-0.59%)
Aug 21, 2023 174.87 175.88 174.24 175.51 216,922 +0.51(+0.29%)
Aug 18, 2023 174.46 175.60 174.41 175.00 383,891 -0.16(-0.09%)
Aug 17, 2023 176.85 179.12 174.81 175.16 403,849 -0.97(-0.55%)
Aug 16, 2023 177.38 178.61 176.13 176.13 361,097 -2.01(-1.13%)
Aug 15, 2023 180.47 181.55 177.87 178.13 264,210 -3.86(-2.12%)
Aug 14, 2023 181.69 182.74 181.15 182.00 291,674 -0.72(-0.39%)
Aug 11, 2023 181.34 183.09 181.34 182.72 297,137 +0.27(+0.15%)
Aug 10, 2023 182.78 184.84 182.13 182.45 308,632 +1.06(+0.58%)
Aug 09, 2023 182.58 183.98 181.32 181.39 337,175 -0.95(-0.52%)
Aug 08, 2023 182.53 183.80 181.09 182.34 363,974 -2.27(-1.23%)
Aug 07, 2023 184.64 185.84 182.55 184.61 593,142 +1.84(+1.01%)
Aug 04, 2023 183.62 185.91 182.64 182.78 431,031 -0.14(-0.08%)
Aug 03, 2023 183.10 186.54 181.33 182.91 687,468 +0.01(+0.01%)
Aug 02, 2023 181.85 184.99 181.22 182.91 660,924 -0.13(-0.07%)
Aug 01, 2023 180.59 184.00 179.18 183.03 654,210 +1.25(+0.69%)
Jul 31, 2023 182.93 186.00 180.79 181.78 603,115 -0.58(-0.32%)
Jul 28, 2023 183.78 185.12 181.28 182.36 904,532 +1.11(+0.61%)
Jul 27, 2023 180.38 183.63 179.24 181.25 1,038,425 +2.82(+1.58%)
Jul 26, 2023 171.32 179.16 171.17 178.43 1,304,667 +5.89(+3.41%)
Jul 25, 2023 165.68 173.48 164.60 172.54 1,874,434 -2.91(-1.66%)
Jul 24, 2023 176.18 177.14 174.61 175.46 595,003 -0.75(-0.43%)
Jul 21, 2023 174.95 176.65 172.66 176.21 489,770 +1.31(+0.75%)
Jul 20, 2023 175.35 175.61 173.33 174.89 446,944 -0.38(-0.21%)
Jul 19, 2023 175.08 175.90 174.31 175.27 497,288 +0.08(+0.05%)
Jul 18, 2023 174.09 175.95 173.84 175.19 603,517 +0.55(+0.32%)
Jul 17, 2023 175.19 176.71 174.10 174.64 502,475 -1.62(-0.92%)
Jul 14, 2023 177.80 178.06 174.71 176.26 322,627 -1.29(-0.73%)
Jul 13, 2023 176.41 178.25 175.59 177.55 525,037 +1.79(+1.02%)
Jul 12, 2023 176.56 178.75 175.36 175.76 719,572 +0.98(+0.56%)
Jul 11, 2023 172.10 174.89 171.48 174.78 603,692 +3.61(+2.11%)
Jul 10, 2023 167.35 172.34 167.29 171.17 513,606 +1.60(+0.94%)
Jul 07, 2023 167.62 170.86 167.41 169.57 586,013 +1.96(+1.17%)
Jul 06, 2023 165.33 167.78 164.85 167.61 459,033 +1.03(+0.62%)
Jul 05, 2023 168.64 168.81 165.92 166.59 619,468 -4.79(-2.80%)
Jul 03, 2023 169.52 171.50 169.52 171.38 262,133 +1.66(+0.98%)
Jun 30, 2023 166.63 170.08 165.38 169.72 430,058 +3.76(+2.27%)
Jun 29, 2023 162.23 166.43 161.84 165.95 418,284 +2.49(+1.52%)
Jun 28, 2023 167.95 167.95 162.81 163.46 621,853 -4.87(-2.89%)
Jun 27, 2023 167.68 169.11 165.67 168.33 326,957 +1.20(+0.72%)
Jun 26, 2023 165.75 167.60 165.30 167.14 460,853 +1.32(+0.80%)
Jun 23, 2023 163.94 166.33 163.39 165.81 949,457 -0.06(-0.04%)
Jun 22, 2023 167.50 167.50 164.42 165.87 455,211 -1.86(-1.11%)
Jun 21, 2023 165.50 168.16 164.51 167.73 486,197 +1.73(+1.04%)
Jun 20, 2023 167.54 168.86 165.22 166.00 386,837 -3.01(-1.78%)
Jun 16, 2023 167.74 169.86 166.42 169.01 933,512 +1.99(+1.19%)
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.