Skip to main content

Avery Dennison Corp (NY: AVY )

226.53 -0.50 (-0.22%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 229.75 229.75 226.62 227.03 344,537 -2.19(-0.96%)
May 22, 2024 229.00 229.98 228.11 229.22 344,961 +0.08(+0.03%)
May 21, 2024 226.74 229.21 225.99 229.14 391,333 +3.09(+1.37%)
May 20, 2024 225.93 227.26 225.44 226.05 345,382 -0.25(-0.11%)
May 17, 2024 225.14 226.61 224.01 226.30 1,064,119 +1.72(+0.77%)
May 16, 2024 225.64 226.89 224.54 224.58 410,315 -1.53(-0.68%)
May 15, 2024 226.46 226.77 225.25 226.11 262,291 +0.37(+0.16%)
May 14, 2024 225.80 226.04 224.01 225.74 330,210 +0.67(+0.30%)
May 13, 2024 226.49 227.30 223.84 225.07 374,305 -0.54(-0.24%)
May 10, 2024 228.13 228.13 225.01 225.61 382,921 -2.03(-0.89%)
May 09, 2024 225.00 228.15 224.26 227.64 417,001 +2.54(+1.13%)
May 08, 2024 223.62 225.55 223.56 225.10 423,240 +1.20(+0.54%)
May 07, 2024 223.18 225.26 223.09 223.90 295,742 +1.76(+0.79%)
May 06, 2024 222.00 223.62 220.83 222.14 499,423 +0.59(+0.27%)
May 03, 2024 220.78 222.62 220.50 221.55 319,981 +2.04(+0.93%)
May 02, 2024 218.84 220.50 217.28 219.51 364,537 +1.68(+0.77%)
May 01, 2024 218.66 221.94 216.37 217.83 432,899 +0.55(+0.25%)
Apr 30, 2024 216.90 219.00 215.46 217.28 625,100 -1.11(-0.51%)
Apr 29, 2024 220.00 222.23 217.86 218.39 508,662 -0.64(-0.29%)
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%)
Apr 01, 2024 223.41 224.38 222.20 223.57 256,000 +0.32(+0.14%)
Mar 28, 2024 224.35 223.89 223.88 223.25 316,695 -0.99(-0.44%)
Mar 27, 2024 220.06 224.24 219.09 224.24 470,166 +4.83(+2.20%)
Mar 26, 2024 217.44 223.07 217.44 219.41 648,344 +2.10(+0.97%)
Mar 25, 2024 215.89 217.61 215.60 217.31 339,364 +1.73(+0.80%)
Mar 22, 2024 219.20 219.20 215.11 215.58 343,127 -3.05(-1.40%)
Mar 21, 2024 217.00 219.76 216.13 218.63 284,620 +2.16(+1.00%)
Mar 20, 2024 215.43 217.27 214.20 216.47 308,006 +1.26(+0.59%)
Mar 19, 2024 214.89 216.22 214.25 215.21 368,739 +0.74(+0.35%)
Mar 18, 2024 215.89 217.16 214.32 214.47 355,930 -1.21(-0.56%)
Mar 15, 2024 214.16 217.92 214.16 215.68 649,886 -0.29(-0.13%)
Mar 14, 2024 214.08 216.47 212.77 215.97 462,426 +1.14(+0.53%)
Mar 13, 2024 217.38 217.81 214.50 214.83 453,355 -1.96(-0.90%)
Mar 12, 2024 216.28 217.01 214.37 216.79 281,619 +0.82(+0.38%)
Mar 11, 2024 215.29 216.63 212.08 215.97 309,004 +0.24(+0.11%)
Mar 08, 2024 216.41 218.39 215.40 215.73 391,792 -0.41(-0.19%)
Mar 07, 2024 215.69 216.80 215.23 216.14 285,895 +2.12(+0.99%)
Mar 06, 2024 216.26 216.99 213.99 214.02 345,779 -2.15(-0.99%)
Mar 05, 2024 215.13 217.75 215.13 216.17 419,593 +0.85(+0.39%)
Mar 04, 2024 216.59 218.75 215.23 215.32 376,516 -0.59(-0.27%)
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.