Indicators

Avery Dennison Corp (NY: AVY )

219.03 +1.87 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	217.73	220.61	217.57	219.03	556,567	+1.87(+0.86%)
Apr 25, 2024	211.84	217.75	211.84	217.16	672,113	+4.74(+2.23%)
Apr 24, 2024	217.64	224.60	210.53	212.42	798,682	+1.09(+0.52%)
Apr 23, 2024	211.14	212.24	209.92	211.33	852,613	-0.44(-0.21%)
Apr 22, 2024	211.68	213.35	210.65	211.77	428,356	+0.20(+0.09%)
Apr 19, 2024	209.32	212.00	209.32	211.57	618,568	+2.22(+1.06%)
Apr 18, 2024	209.92	210.95	208.41	209.35	340,648	+0.43(+0.21%)
Apr 17, 2024	212.77	213.32	208.74	208.92	442,694	-2.17(-1.03%)
Apr 16, 2024	211.35	212.09	209.38	211.09	333,589	-0.19(-0.09%)
Apr 15, 2024	213.95	215.49	210.26	211.28	286,354	+0.05(+0.02%)
Apr 12, 2024	212.75	214.81	211.10	211.23	460,399	-3.77(-1.75%)
Apr 11, 2024	215.70	216.54	214.52	215.00	325,176	-0.52(-0.24%)
Apr 10, 2024	216.68	217.98	215.34	215.52	389,052	-4.00(-1.82%)
Apr 09, 2024	218.44	219.72	217.42	219.52	293,380	+1.32(+0.60%)
Apr 08, 2024	218.62	220.31	217.29	218.20	322,582	+0.09(+0.04%)
Apr 05, 2024	216.85	218.69	215.88	218.11	361,104	+0.97(+0.45%)
Apr 04, 2024	222.76	223.92	216.83	217.14	385,572	-4.00(-1.81%)
Apr 03, 2024	220.39	221.58	219.51	221.14	358,757	+0.77(+0.35%)
Apr 02, 2024	222.56	222.65	219.71	220.37	402,919	-3.20(-1.43%)

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.