Skip to main content

Avery Dennison Corp (NY: AVY )

226.92 -1.00 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 207.50 209.91 206.79 209.66 549,312 +1.80(+0.86%)
May 27, 2021 207.66 208.35 206.33 207.87 1,213,073 +1.83(+0.89%)
May 26, 2021 206.35 206.88 203.62 206.03 900,886 -0.25(-0.12%)
May 25, 2021 208.40 208.68 204.79 206.28 629,233 -1.75(-0.84%)
May 24, 2021 207.70 209.04 206.25 208.03 484,706 +2.08(+1.01%)
May 21, 2021 207.13 208.73 205.47 205.95 525,162 -0.35(-0.17%)
May 20, 2021 205.72 208.14 204.95 206.30 428,505 +0.92(+0.45%)
May 19, 2021 203.62 205.59 201.61 205.38 523,164 -0.04(-0.02%)
May 18, 2021 210.30 210.71 205.37 205.41 436,044 -4.66(-2.22%)
May 17, 2021 208.40 211.17 206.65 210.07 387,573 +1.81(+0.87%)
May 14, 2021 210.26 211.14 208.02 208.27 565,535 -1.31(-0.63%)
May 13, 2021 204.80 210.44 203.99 209.58 466,376 +5.22(+2.55%)
May 12, 2021 207.65 207.92 204.03 204.36 508,617 -3.28(-1.58%)
May 11, 2021 209.37 209.37 205.55 207.64 575,181 -3.02(-1.44%)
May 10, 2021 212.32 215.04 210.58 210.66 493,586 +0.11(+0.05%)
May 07, 2021 208.09 211.77 207.67 210.55 408,920 +1.06(+0.50%)
May 06, 2021 206.10 209.52 204.93 209.49 440,813 +4.21(+2.05%)
May 05, 2021 204.93 206.08 202.41 205.28 847,601 +1.16(+0.57%)
May 04, 2021 202.66 204.22 201.93 204.12 709,524 +0.94(+0.46%)
May 03, 2021 204.69 204.87 202.31 203.18 634,616 -0.44(-0.21%)
Apr 30, 2021 204.27 206.08 201.97 203.62 718,292 -0.53(-0.26%)
Apr 29, 2021 202.41 204.53 200.92 204.15 576,124 +3.16(+1.57%)
Apr 28, 2021 195.04 206.29 195.04 200.99 1,249,259 +6.82(+3.51%)
Apr 27, 2021 190.16 195.37 189.99 194.18 1,131,505 +3.28(+1.72%)
Apr 26, 2021 192.44 193.46 190.56 190.90 600,492 -1.30(-0.68%)
Apr 23, 2021 191.12 192.91 190.56 192.20 428,514 +2.05(+1.08%)
Apr 22, 2021 190.43 191.06 187.79 190.15 672,352 +0.73(+0.39%)
Apr 21, 2021 188.36 189.69 187.83 189.41 583,994 +1.13(+0.60%)
Apr 20, 2021 189.22 189.66 186.76 188.28 545,675 -0.53(-0.28%)
Apr 19, 2021 189.68 191.04 188.22 188.81 567,717 +0.00(+0.00%)
Apr 16, 2021 190.29 191.03 187.93 188.81 438,296 +0.14(+0.08%)
Apr 15, 2021 186.55 189.87 186.22 188.67 552,325 +3.61(+1.95%)
Apr 14, 2021 184.02 186.29 182.76 185.06 760,006 +0.96(+0.52%)
Apr 13, 2021 185.70 186.20 182.70 184.10 642,947 -2.76(-1.48%)
Apr 12, 2021 187.68 188.89 185.89 186.86 516,687 -0.56(-0.30%)
Apr 09, 2021 183.21 188.05 182.14 187.42 962,736 +4.91(+2.69%)
Apr 08, 2021 180.10 182.98 179.52 182.51 475,722 +1.30(+0.72%)
Apr 07, 2021 183.41 183.41 180.13 181.21 339,960 -1.62(-0.89%)
Apr 06, 2021 180.11 183.34 180.11 182.83 520,482 +1.29(+0.71%)
Apr 05, 2021 179.94 182.62 179.26 181.54 473,063 +2.74(+1.53%)
Apr 01, 2021 174.53 179.51 172.88 178.80 894,894 +4.20(+2.41%)
Mar 31, 2021 175.88 177.18 174.44 174.60 436,443 -1.46(-0.83%)
Mar 30, 2021 173.54 176.33 173.22 176.06 417,968 +2.56(+1.47%)
Mar 29, 2021 173.21 176.10 173.12 173.50 612,452 -1.09(-0.63%)
Mar 26, 2021 173.08 174.72 171.70 174.59 321,858 +1.95(+1.13%)
Mar 25, 2021 168.78 172.91 166.03 172.64 563,079 +4.27(+2.54%)
Mar 24, 2021 169.10 171.25 167.98 168.37 421,745 +0.28(+0.16%)
Mar 23, 2021 170.79 172.39 167.17 168.10 450,775 -3.44(-2.01%)
Mar 22, 2021 169.30 172.45 168.25 171.54 375,162 +0.88(+0.51%)
Mar 19, 2021 171.51 172.86 168.77 170.66 1,399,665 -1.96(-1.13%)
Mar 18, 2021 171.87 173.66 171.18 172.62 635,047 +0.42(+0.24%)
Mar 17, 2021 171.01 173.12 170.18 172.21 381,992 +0.57(+0.33%)
Mar 16, 2021 175.83 176.76 171.61 171.63 566,774 -3.31(-1.89%)
Mar 15, 2021 171.49 175.24 170.85 174.94 442,516 +3.06(+1.78%)
Mar 12, 2021 171.87 172.54 170.36 171.88 392,436 +1.44(+0.84%)
Mar 11, 2021 172.53 172.53 168.56 170.45 734,879 -0.92(-0.54%)
Mar 10, 2021 173.30 174.60 171.22 171.37 626,957 -1.92(-1.11%)
Mar 09, 2021 174.06 177.57 173.19 173.29 670,197 -0.73(-0.42%)
Mar 08, 2021 168.89 176.66 168.13 174.02 910,489 +5.49(+3.26%)
Mar 05, 2021 166.31 169.19 160.41 168.53 623,207 +4.83(+2.95%)
Mar 04, 2021 169.37 170.03 160.17 163.71 481,579 -5.92(-3.49%)
Mar 03, 2021 168.94 171.33 168.04 169.63 625,958 +1.34(+0.80%)
Mar 02, 2021 168.71 170.04 166.13 168.29 568,543 -0.80(-0.47%)
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.