Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	182.13	184.96	180.90	184.78	457,107	+3.72(+2.05%)
Jan 30, 2023	182.01	183.58	180.45	181.06	423,932	-1.78(-0.97%)
Jan 27, 2023	182.17	183.84	180.91	182.83	328,093	-0.67(-0.37%)
Jan 26, 2023	181.98	184.02	179.85	183.51	396,879	+2.97(+1.65%)
Jan 25, 2023	183.22	183.44	179.20	180.53	1,169,657	-4.69(-2.53%)
Jan 24, 2023	185.94	186.71	181.59	185.22	553,813	-1.95(-1.04%)
Jan 23, 2023	186.20	187.95	184.71	187.17	426,693	+1.38(+0.74%)
Jan 20, 2023	182.24	185.86	181.78	185.80	464,020	+4.24(+2.34%)
Jan 19, 2023	183.31	184.53	179.62	181.56	410,198	-3.06(-1.66%)
Jan 18, 2023	189.12	190.24	184.41	184.62	543,236	-4.13(-2.19%)
Jan 17, 2023	190.60	190.65	188.13	188.75	506,964	-1.78(-0.94%)
Jan 13, 2023	186.77	191.12	186.13	190.53	308,905	+2.30(+1.22%)
Jan 12, 2023	188.76	189.12	186.09	188.23	337,681	+0.38(+0.20%)
Jan 11, 2023	185.28	188.39	185.03	187.85	376,338	+2.79(+1.51%)
Jan 10, 2023	183.70	185.66	182.77	185.06	266,909	+0.24(+0.13%)
Jan 09, 2023	184.09	187.27	183.35	184.81	297,827	+1.14(+0.62%)
Jan 06, 2023	180.35	183.89	179.71	183.67	256,654	+5.06(+2.83%)
Jan 05, 2023	179.63	180.28	176.83	178.61	664,000	-3.58(-1.96%)
Jan 04, 2023	181.28	182.31	179.85	182.19	499,408	+3.49(+1.95%)

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.