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

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 165.48 168.34 163.25 166.94 1,140,213 -0.29(-0.17%)
May 27, 2022 164.10 167.28 163.82 167.24 362,312 +4.59(+2.82%)
May 26, 2022 161.59 163.56 160.76 162.65 458,434 +3.37(+2.12%)
May 25, 2022 155.79 160.34 154.64 159.28 698,521 +2.43(+1.55%)
May 24, 2022 159.10 159.68 152.80 156.85 730,130 -3.73(-2.32%)
May 23, 2022 160.20 161.43 155.91 160.58 530,488 +2.12(+1.34%)
May 20, 2022 163.21 163.56 155.12 158.46 724,686 -3.20(-1.98%)
May 19, 2022 160.83 163.04 159.10 161.66 576,822 -0.63(-0.39%)
May 18, 2022 169.04 169.44 161.75 162.28 570,352 -9.33(-5.43%)
May 17, 2022 170.37 171.85 168.26 171.61 434,117 +4.51(+2.70%)
May 16, 2022 166.55 168.58 164.32 167.10 441,300 -0.79(-0.47%)
May 13, 2022 167.27 170.87 167.00 167.89 485,607 +1.77(+1.07%)
May 12, 2022 164.91 168.55 162.78 166.12 646,920 +0.68(+0.41%)
May 11, 2022 165.79 168.10 164.61 165.43 683,570 +0.00(+0.00%)
May 10, 2022 170.78 171.79 162.94 165.43 670,395 -4.50(-2.65%)
May 09, 2022 168.04 172.43 168.01 169.93 532,447 -0.90(-0.52%)
May 06, 2022 171.18 172.26 168.34 170.83 402,431 -1.86(-1.08%)
May 05, 2022 175.49 177.18 170.83 172.69 542,820 -5.91(-3.31%)
May 04, 2022 174.67 179.16 173.27 178.60 517,616 +4.08(+2.34%)
May 03, 2022 172.80 176.32 172.58 174.52 501,385 +1.85(+1.07%)
May 02, 2022 174.80 175.67 169.37 172.67 705,367 -1.30(-0.75%)
Apr 29, 2022 177.29 178.58 173.59 173.97 782,671 -2.86(-1.62%)
Apr 28, 2022 175.18 177.47 172.28 176.83 751,028 +2.16(+1.24%)
Apr 27, 2022 170.43 176.99 169.79 174.67 1,266,324 +6.85(+4.08%)
Apr 26, 2022 169.53 173.37 165.27 167.82 1,171,770 +5.33(+3.28%)
Apr 25, 2022 160.11 162.60 156.54 162.50 839,270 +1.22(+0.76%)
Apr 22, 2022 165.43 166.55 161.05 161.27 685,672 -4.93(-2.97%)
Apr 21, 2022 167.12 169.25 165.61 166.21 636,315 +1.41(+0.85%)
Apr 20, 2022 164.34 166.62 164.09 164.80 464,137 +1.97(+1.21%)
Apr 19, 2022 158.62 163.62 157.69 162.82 563,825 +4.67(+2.95%)
Apr 18, 2022 159.51 161.38 157.41 158.15 507,763 -2.23(-1.39%)
Apr 14, 2022 166.72 167.79 160.31 160.38 654,588 -5.80(-3.49%)
Apr 13, 2022 166.05 166.67 161.95 166.18 1,281,208 -0.94(-0.56%)
Apr 12, 2022 169.71 170.95 165.86 167.12 419,657 -2.01(-1.19%)
Apr 11, 2022 169.54 171.81 168.60 169.13 540,760 -0.21(-0.13%)
Apr 08, 2022 168.01 170.60 166.32 169.34 649,657 +1.98(+1.19%)
Apr 07, 2022 166.84 168.37 164.62 167.36 571,079 -0.53(-0.32%)
Apr 06, 2022 167.31 168.71 164.21 167.89 761,010 -1.08(-0.64%)
Apr 05, 2022 167.85 170.07 167.03 168.97 825,056 +0.81(+0.48%)
Apr 04, 2022 168.02 168.55 166.35 168.16 831,652 -0.45(-0.27%)
Apr 01, 2022 170.04 170.04 165.05 168.61 742,951 +1.03(+0.62%)
Mar 31, 2022 169.71 171.05 167.57 167.58 783,062 -2.75(-1.62%)
Mar 30, 2022 171.67 173.46 169.14 170.34 829,820 -1.99(-1.16%)
Mar 29, 2022 169.34 173.97 168.76 172.33 1,023,822 +5.20(+3.11%)
Mar 28, 2022 166.47 167.69 163.90 167.13 824,555 +0.35(+0.21%)
Mar 25, 2022 161.83 166.82 161.64 166.78 872,583 +6.09(+3.79%)
Mar 24, 2022 159.85 161.87 158.52 160.69 730,963 +2.14(+1.35%)
Mar 23, 2022 163.47 163.49 158.47 158.56 762,392 -6.02(-3.66%)
Mar 22, 2022 165.95 167.56 163.56 164.58 844,864 +0.08(+0.05%)
Mar 21, 2022 163.75 166.25 162.56 164.50 707,862 -0.34(-0.20%)
Mar 18, 2022 164.44 166.45 162.00 164.84 1,532,956 +0.04(+0.02%)
Mar 17, 2022 162.44 165.40 162.20 164.80 557,267 +0.94(+0.58%)
Mar 16, 2022 162.98 164.98 159.96 163.85 581,073 +2.86(+1.78%)
Mar 15, 2022 161.14 161.87 158.18 160.99 497,838 +1.16(+0.72%)
Mar 14, 2022 158.57 163.83 157.58 159.84 590,464 +3.42(+2.19%)
Mar 11, 2022 159.38 161.02 156.34 156.42 543,933 -1.22(-0.78%)
Mar 10, 2022 156.14 155.00 157.64 502,904 -2.07(-1.30%)
Mar 09, 2022 158.16 162.02 157.17 159.71 559,930 +6.63(+4.33%)
Mar 08, 2022 153.94 157.85 150.76 153.09 746,022 +0.33(+0.21%)
Mar 07, 2022 160.98 161.91 151.97 152.76 1,003,238 -8.68(-5.38%)
Mar 04, 2022 162.28 163.40 159.83 161.44 536,119 -3.63(-2.20%)
Mar 03, 2022 166.41 167.35 162.86 165.07 568,799 -0.61(-0.37%)
Mar 02, 2022 162.19 166.97 162.07 165.68 534,372 +4.87(+3.03%)
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.