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 (%)
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%)
Jun 15, 2023 164.48 167.12 164.43 167.02 334,406 -1.94(-1.15%)
May 08, 2023 170.23 170.23 166.85 168.96 319,221 -0.24(-0.14%)
May 05, 2023 166.96 169.92 166.52 169.19 523,172 +3.86(+2.34%)
May 04, 2023 167.57 167.57 165.08 165.33 755,985 -2.59(-1.54%)
May 03, 2023 171.11 171.15 167.32 167.91 667,187 -2.54(-1.49%)
May 02, 2023 170.09 170.72 167.22 170.45 599,008 -1.30(-0.76%)
May 01, 2023 171.01 173.37 171.01 171.75 592,999 +0.20(+0.11%)
Apr 28, 2023 167.14 171.70 167.14 171.55 760,690 +4.94(+2.96%)
Apr 27, 2023 161.38 166.69 161.17 166.62 824,740 +4.27(+2.63%)
Apr 26, 2023 164.20 167.73 159.18 162.35 1,701,508 -5.61(-3.34%)
Apr 25, 2023 174.24 174.24 167.21 167.96 1,102,339 -8.15(-4.63%)
Apr 24, 2023 175.58 176.20 174.63 176.11 469,429 +1.01(+0.58%)
Apr 21, 2023 175.57 175.72 173.97 175.10 478,092 +0.10(+0.06%)
Apr 20, 2023 176.79 177.36 174.54 175.00 443,400 -1.99(-1.12%)
Apr 19, 2023 176.09 177.56 175.39 176.99 447,154 +0.70(+0.40%)
Apr 18, 2023 176.44 177.37 175.19 176.29 629,360 +0.41(+0.23%)
Apr 17, 2023 175.55 175.90 173.68 175.88 432,931 +0.92(+0.53%)
Apr 14, 2023 175.80 176.99 174.05 174.95 284,135 -1.57(-0.89%)
Apr 13, 2023 175.25 177.04 173.91 176.53 458,717 +2.31(+1.33%)
Apr 12, 2023 176.14 176.96 173.95 174.22 505,477 -0.93(-0.53%)
Apr 11, 2023 175.08 176.51 173.71 175.15 313,759 +0.95(+0.55%)
Apr 10, 2023 172.46 174.57 172.14 174.20 391,960 +0.30(+0.17%)
Apr 06, 2023 173.36 174.23 172.09 173.90 505,976 +0.08(+0.05%)
Apr 05, 2023 171.88 173.87 171.88 173.82 464,161 +1.40(+0.81%)
Apr 04, 2023 175.64 175.76 171.09 172.43 443,891 -2.94(-1.68%)
Apr 03, 2023 174.74 176.91 174.34 175.37 440,982 -0.56(-0.32%)
Mar 31, 2023 172.42 176.19 171.84 175.93 427,942 +4.69(+2.74%)
Mar 30, 2023 171.38 172.25 170.93 171.24 303,500 +0.96(+0.57%)
Mar 29, 2023 171.42 171.56 169.80 170.27 413,172 +0.60(+0.35%)
Mar 28, 2023 169.24 170.78 168.65 169.67 310,254 +0.51(+0.30%)
Mar 27, 2023 168.25 169.82 166.56 169.16 372,959 +2.27(+1.36%)
Mar 24, 2023 165.76 167.52 163.76 166.89 546,350 +0.11(+0.06%)
Mar 23, 2023 167.67 170.46 166.05 166.78 482,095 -1.01(-0.60%)
Mar 22, 2023 169.42 172.47 167.61 167.80 500,611 -1.69(-1.00%)
Mar 21, 2023 169.10 170.49 168.06 169.49 500,516 +2.75(+1.65%)
Mar 20, 2023 164.95 167.29 164.05 166.73 622,730 +3.06(+1.87%)
Mar 17, 2023 168.84 168.84 161.61 163.68 782,548 -5.15(-3.05%)
Mar 16, 2023 166.89 169.88 166.70 168.83 447,551 +0.48(+0.29%)
Mar 15, 2023 167.44 169.74 166.62 168.35 489,195 -2.95(-1.72%)
Mar 14, 2023 171.63 172.85 169.28 171.30 407,366 +2.67(+1.59%)
Mar 13, 2023 166.64 170.36 165.06 168.62 606,264 +0.75(+0.45%)
Mar 10, 2023 171.68 171.68 166.44 167.87 509,359 -4.19(-2.43%)
Mar 09, 2023 176.38 177.43 171.41 172.06 408,386 -3.13(-1.78%)
Mar 08, 2023 173.98 175.52 172.36 175.19 457,402 +0.40(+0.23%)
Mar 07, 2023 176.82 177.25 174.35 174.79 385,731 -2.56(-1.44%)
Mar 06, 2023 180.68 181.11 177.14 177.34 449,577 -2.91(-1.61%)
Mar 03, 2023 178.94 180.29 176.46 180.25 417,964 +1.73(+0.97%)
Mar 02, 2023 177.40 178.64 176.09 178.52 456,405 +0.44(+0.25%)
Mar 01, 2023 178.17 180.91 177.50 178.08 391,937 -1.05(-0.59%)
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%)
Dec 01, 2022 189.81 190.69 187.16 188.40 401,582 -0.16(-0.08%)
Nov 30, 2022 183.30 188.84 180.92 188.56 615,598 +4.79(+2.61%)
Nov 29, 2022 182.65 184.95 182.05 183.77 360,015 +0.67(+0.37%)
Nov 28, 2022 186.27 187.70 182.62 183.10 358,767 -4.51(-2.41%)
Nov 25, 2022 189.02 189.02 186.34 187.61 191,674 -0.63(-0.34%)
Nov 23, 2022 186.69 189.02 186.56 188.25 813,724 +1.67(+0.89%)
Nov 22, 2022 185.31 186.81 183.95 186.58 513,470 +2.07(+1.12%)
Nov 21, 2022 182.65 184.60 181.79 184.51 401,427 +0.94(+0.51%)
Nov 18, 2022 183.81 184.58 181.41 183.58 630,232 +2.31(+1.28%)
Nov 17, 2022 180.92 182.34 179.88 181.26 756,675 -0.68(-0.38%)
Nov 16, 2022 180.79 182.32 179.74 181.95 432,239 +1.24(+0.69%)
Nov 15, 2022 179.22 181.50 177.73 180.71 523,515 +4.61(+2.62%)
Nov 14, 2022 178.31 181.22 176.05 176.09 576,165 -3.20(-1.78%)
Nov 11, 2022 178.35 180.73 176.50 179.29 717,438 +1.13(+0.63%)
Nov 10, 2022 172.91 178.44 172.21 178.16 711,879 +11.77(+7.08%)
Nov 09, 2022 170.25 171.30 163.32 166.39 868,862 -5.36(-3.12%)
Nov 08, 2022 172.94 176.53 169.35 171.75 751,969 -0.05(-0.03%)
Nov 07, 2022 171.37 172.30 169.67 171.79 457,241 +1.54(+0.91%)
Nov 04, 2022 166.74 171.52 166.45 170.25 636,711 +6.84(+4.18%)
Nov 03, 2022 160.23 165.22 158.92 163.42 439,146 +2.00(+1.24%)
Nov 02, 2022 164.39 160.84 161.42 555,889 -3.20(-1.94%)
Nov 01, 2022 167.46 167.46 162.71 164.62 447,279 -0.75(-0.45%)
Oct 31, 2022 167.41 168.64 165.21 165.37 496,194 -2.03(-1.21%)
Oct 28, 2022 164.62 168.30 163.04 167.40 579,631 +3.12(+1.90%)
Oct 27, 2022 158.36 166.62 158.36 164.27 1,216,062 +5.06(+3.18%)
Oct 26, 2022 170.92 173.23 158.69 159.21 1,486,553 -13.43(-7.78%)
Oct 25, 2022 168.73 173.35 167.53 172.64 637,950 +3.31(+1.95%)
Oct 24, 2022 168.13 169.88 165.88 169.34 601,666 +2.52(+1.51%)
Oct 21, 2022 164.85 167.33 164.40 166.82 488,204 +2.26(+1.38%)
Oct 20, 2022 167.47 169.61 163.97 164.56 361,898 -2.49(-1.49%)
Oct 19, 2022 168.14 169.61 166.07 167.04 221,841 -1.87(-1.11%)
Oct 18, 2022 169.33 171.21 167.90 168.92 396,105 +3.60(+2.18%)
Oct 17, 2022 165.12 166.43 164.36 165.32 354,806 +2.92(+1.80%)
Oct 14, 2022 163.61 165.03 161.59 162.40 904,328 +0.17(+0.10%)
Oct 13, 2022 155.16 163.40 153.40 162.24 458,578 +2.81(+1.76%)
Oct 12, 2022 162.71 164.00 159.36 159.43 263,803 -2.84(-1.75%)
Oct 11, 2022 160.29 164.32 160.22 162.26 460,940 +0.97(+0.60%)
Oct 10, 2022 162.83 163.21 159.75 161.30 338,901 -0.15(-0.09%)
Oct 07, 2022 163.99 164.69 160.33 161.44 319,438 -4.46(-2.69%)
Oct 06, 2022 167.29 168.19 164.82 165.90 309,251 -1.71(-1.02%)
Oct 05, 2022 166.73 168.91 165.22 167.61 460,716 -1.89(-1.12%)
Oct 04, 2022 166.70 171.03 166.70 169.50 602,481 +5.55(+3.39%)
Oct 03, 2022 160.18 165.03 159.32 163.95 844,551 +5.27(+3.32%)
Sep 30, 2022 159.97 161.81 158.24 158.69 532,552 -0.88(-0.55%)
Sep 29, 2022 160.43 160.43 157.45 159.56 422,779 -2.99(-1.84%)
Sep 28, 2022 160.19 163.30 158.15 162.55 563,322 +3.57(+2.25%)
Sep 27, 2022 161.84 163.17 157.29 158.98 385,185 -0.65(-0.41%)
Sep 26, 2022 161.21 162.20 158.51 159.63 418,320 -1.90(-1.18%)
Sep 23, 2022 162.91 164.49 159.00 161.53 701,199 -3.21(-1.95%)
Sep 22, 2022 168.42 168.42 164.69 164.74 354,136 -3.93(-2.33%)
Sep 21, 2022 172.99 174.55 168.64 168.67 362,296 -2.82(-1.64%)
Sep 20, 2022 172.54 172.54 169.66 171.49 280,249 -3.33(-1.90%)
Sep 19, 2022 168.22 175.44 168.16 174.82 403,142 +5.72(+3.39%)
Sep 16, 2022 170.97 171.04 166.01 169.09 981,537 -5.84(-3.34%)
Sep 15, 2022 175.55 178.77 174.56 174.93 647,651 -0.81(-0.46%)
Sep 14, 2022 179.73 180.51 173.93 175.74 537,381 -4.37(-2.43%)
Sep 13, 2022 182.84 183.97 179.75 180.11 385,978 -7.20(-3.84%)
Sep 12, 2022 187.08 188.72 186.71 187.31 526,523 +0.97(+0.52%)
Sep 09, 2022 185.66 187.11 184.79 186.34 480,594 +1.95(+1.06%)
Sep 08, 2022 182.29 184.90 181.45 184.38 294,111 +0.37(+0.20%)
Sep 07, 2022 178.98 184.38 178.09 184.01 334,834 +5.01(+2.80%)
Sep 06, 2022 181.53 182.27 178.53 179.00 331,839 -1.17(-0.65%)
Sep 02, 2022 181.65 183.81 179.41 180.17 445,325 -0.03(-0.02%)
Sep 01, 2022 177.79 180.69 176.66 180.20 414,017 +1.84(+1.03%)
Aug 31, 2022 180.28 180.28 177.75 178.37 473,334 -0.51(-0.29%)
Aug 30, 2022 180.55 181.82 177.28 178.88 458,460 -1.79(-0.99%)
Aug 29, 2022 181.96 182.94 180.66 180.67 303,712 -2.71(-1.48%)
Aug 26, 2022 190.43 190.43 182.93 183.38 288,655 -6.72(-3.54%)
Aug 25, 2022 189.03 190.72 188.67 190.10 238,055 +1.92(+1.02%)
Aug 24, 2022 188.17 189.53 187.07 188.18 219,408 +0.22(+0.12%)
Aug 23, 2022 189.47 190.01 187.21 187.95 226,000 -0.85(-0.45%)
Aug 22, 2022 188.71 189.97 188.14 188.81 224,002 -2.60(-1.36%)
Aug 19, 2022 193.48 194.19 189.52 191.41 361,132 -2.38(-1.23%)
Aug 18, 2022 195.25 195.25 193.38 193.79 446,992 -1.41(-0.72%)
Aug 17, 2022 196.14 197.81 194.99 195.20 359,642 -3.08(-1.55%)
Aug 16, 2022 194.76 198.52 194.37 198.28 237,549 +2.86(+1.46%)
Aug 15, 2022 195.10 196.83 194.88 195.42 294,041 -1.25(-0.64%)
Aug 12, 2022 194.17 196.83 193.29 196.68 305,589 +3.60(+1.87%)
Aug 11, 2022 193.05 194.94 192.58 193.07 407,788 +1.41(+0.74%)
Aug 10, 2022 192.22 194.32 191.08 191.66 393,360 +3.53(+1.87%)
Aug 09, 2022 191.28 191.84 187.80 188.14 387,607 -3.32(-1.74%)
Aug 08, 2022 189.42 192.12 189.42 191.46 520,651 +3.70(+1.97%)
Aug 05, 2022 186.24 188.35 185.77 187.76 388,197 -0.23(-0.12%)
Aug 04, 2022 187.41 188.73 186.53 187.99 392,330 +0.40(+0.21%)
Aug 03, 2022 185.65 188.00 183.96 187.59 541,995 +2.57(+1.39%)
Aug 02, 2022 184.00 187.35 182.84 185.02 731,755 +0.04(+0.02%)
Aug 01, 2022 183.43 185.89 182.52 184.98 445,736 -0.03(-0.02%)
Jul 29, 2022 185.00 185.16 181.49 185.01 613,281 +1.28(+0.70%)
Jul 28, 2022 180.37 183.81 180.06 183.73 512,988 +4.81(+2.69%)
Jul 27, 2022 175.33 180.53 169.62 178.92 945,744 +12.08(+7.24%)
Jul 26, 2022 168.68 168.69 165.77 166.84 727,055 -2.93(-1.73%)
Jul 25, 2022 170.41 170.41 168.32 169.78 356,647 -0.50(-0.30%)
Jul 22, 2022 171.17 172.05 168.93 170.28 342,551 -0.71(-0.41%)
Jul 21, 2022 168.29 171.14 168.01 170.99 349,587 +2.63(+1.56%)
Jul 20, 2022 167.05 168.82 166.20 168.36 380,198 +1.62(+0.97%)
Jul 19, 2022 162.81 167.04 162.41 166.74 450,169 +6.21(+3.87%)
Jul 18, 2022 163.33 164.09 160.06 160.53 352,236 -1.70(-1.05%)
Jul 15, 2022 161.75 163.91 160.30 162.23 394,393 +2.89(+1.82%)
Jul 14, 2022 155.72 159.50 155.06 159.34 303,749 +0.95(+0.60%)
Jul 13, 2022 158.63 160.38 157.88 158.38 398,616 -2.89(-1.79%)
Jul 12, 2022 158.56 163.41 158.56 161.28 372,965 +2.21(+1.39%)
Jul 11, 2022 158.91 161.46 158.39 159.06 528,149 -1.17(-0.73%)
Jul 08, 2022 162.07 162.46 160.22 160.23 383,320 -2.15(-1.32%)
Jul 07, 2022 161.79 163.21 159.09 162.38 402,372 +1.39(+0.86%)
Jul 06, 2022 159.00 162.11 158.38 160.99 560,691 +2.54(+1.61%)
Jul 05, 2022 157.39 158.52 155.47 158.44 517,187 -1.29(-0.81%)
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.