Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 158.48 159.07 156.67 157.79 2,533,965 -1.89(-1.18%)
May 30, 2023 160.39 161.12 159.19 159.68 623,743 +0.09(+0.06%)
May 26, 2023 162.08 163.11 159.31 159.59 587,362 -1.57(-0.97%)
May 25, 2023 160.87 162.50 160.56 161.16 574,723 -0.21(-0.13%)
May 24, 2023 165.16 165.16 160.98 161.36 691,007 -4.73(-2.85%)
May 23, 2023 166.18 167.63 165.52 166.09 547,119 -1.14(-0.68%)
May 22, 2023 166.99 167.86 165.11 167.23 696,114 -0.03(-0.02%)
May 19, 2023 168.97 169.11 166.69 167.26 397,638 -0.22(-0.13%)
May 18, 2023 166.46 167.91 165.36 167.47 467,268 +0.75(+0.45%)
May 17, 2023 165.25 166.92 163.82 166.72 463,082 +2.02(+1.22%)
May 16, 2023 168.45 168.45 163.73 164.70 678,707 -4.99(-2.94%)
May 15, 2023 169.66 170.38 168.28 169.69 328,285 +0.14(+0.08%)
May 12, 2023 169.57 170.32 167.37 169.56 469,752 +0.82(+0.49%)
May 11, 2023 168.01 169.85 166.90 168.74 779,550 -0.20(-0.12%)
May 10, 2023 167.99 169.10 166.50 168.93 565,832 +2.33(+1.40%)
May 09, 2023 167.31 167.31 165.98 166.60 458,372 -1.67(-0.99%)
May 08, 2023 169.55 169.55 166.18 168.27 320,514 -0.23(-0.14%)
May 05, 2023 166.29 169.23 165.85 168.51 525,291 +3.85(+2.34%)
May 04, 2023 166.89 166.89 164.42 164.66 759,047 -2.57(-1.54%)
May 03, 2023 170.42 170.46 166.65 167.24 669,889 -2.53(-1.49%)
May 02, 2023 169.40 170.03 166.54 169.76 601,434 -1.29(-0.76%)
May 01, 2023 170.32 172.67 170.32 171.06 595,401 +0.19(+0.11%)
Apr 28, 2023 166.46 171.01 166.46 170.86 763,771 +4.92(+2.96%)
Apr 27, 2023 160.73 166.01 160.52 165.94 828,081 +4.25(+2.63%)
Apr 26, 2023 163.53 167.06 158.54 161.69 1,708,400 -5.59(-3.34%)
Apr 25, 2023 173.53 173.53 166.53 167.28 1,106,804 -8.12(-4.63%)
Apr 24, 2023 174.88 175.49 173.93 175.40 471,330 +1.01(+0.58%)
Apr 21, 2023 174.87 175.01 173.27 174.40 480,029 +0.10(+0.06%)
Apr 20, 2023 176.08 176.64 173.84 174.30 445,196 -1.98(-1.12%)
Apr 19, 2023 175.38 176.84 174.68 176.28 448,965 +0.69(+0.40%)
Apr 18, 2023 175.73 176.66 174.48 175.58 631,909 +0.41(+0.24%)
Apr 17, 2023 174.84 175.19 172.97 175.17 434,685 +0.92(+0.53%)
Apr 14, 2023 175.09 176.28 173.35 174.25 285,286 -1.57(-0.89%)
Apr 13, 2023 174.54 176.32 173.21 175.81 460,575 +2.30(+1.33%)
Apr 12, 2023 175.43 176.25 173.25 173.51 507,524 -0.93(-0.53%)
Apr 11, 2023 174.38 175.79 173.00 174.44 315,030 +0.95(+0.55%)
Apr 10, 2023 171.76 173.87 171.45 173.49 393,547 +0.29(+0.17%)
Apr 06, 2023 172.66 173.52 171.40 173.20 508,026 +0.08(+0.05%)
Apr 05, 2023 171.18 173.17 171.18 173.12 466,041 +1.39(+0.81%)
Apr 04, 2023 174.93 175.05 170.40 171.73 445,689 -2.93(-1.68%)
Apr 03, 2023 174.03 176.19 173.64 174.66 442,768 -0.56(-0.32%)
Mar 31, 2023 171.72 175.48 171.14 175.22 429,675 +4.67(+2.74%)
Mar 30, 2023 170.69 171.56 170.24 170.55 304,729 +0.96(+0.57%)
Mar 29, 2023 170.73 170.87 169.12 169.59 414,845 +0.60(+0.35%)
Mar 28, 2023 168.56 170.10 167.97 168.99 311,510 +0.51(+0.30%)
Mar 27, 2023 167.57 169.14 165.89 168.48 374,470 +2.26(+1.36%)
Mar 24, 2023 165.09 166.84 163.10 166.22 548,563 +0.11(+0.07%)
Mar 23, 2023 166.99 169.77 165.38 166.11 484,047 -1.01(-0.60%)
Mar 22, 2023 168.74 171.78 166.93 167.12 502,639 -1.68(-1.00%)
Mar 21, 2023 168.42 169.80 167.38 168.80 502,543 +2.74(+1.65%)
Mar 20, 2023 164.29 166.62 163.38 166.06 625,252 +3.05(+1.87%)
Mar 17, 2023 168.16 168.16 160.96 163.02 785,718 -5.13(-3.05%)
Mar 16, 2023 166.22 169.19 166.03 168.15 449,364 +0.48(+0.29%)
Mar 15, 2023 166.77 169.06 165.94 167.67 491,176 -2.94(-1.72%)
Mar 14, 2023 170.94 172.16 168.59 170.60 409,016 +2.66(+1.59%)
Mar 13, 2023 165.96 169.67 164.40 167.94 608,719 +0.74(+0.44%)
Mar 10, 2023 170.99 170.99 165.77 167.20 511,422 -4.17(-2.43%)
Mar 09, 2023 175.67 176.72 170.72 171.37 410,040 -3.11(-1.78%)
Mar 08, 2023 173.28 174.82 171.66 174.48 459,255 +0.40(+0.23%)
Mar 07, 2023 176.11 176.53 173.65 174.08 387,294 -2.55(-1.44%)
Mar 06, 2023 179.95 180.38 176.42 176.63 451,398 -2.90(-1.61%)
Mar 03, 2023 178.22 179.56 175.75 179.53 419,657 +1.72(+0.97%)
Mar 02, 2023 176.69 177.92 175.38 177.80 458,254 +0.44(+0.25%)
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.