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 (%)
Mar 28, 2024	223.48	223.02	223.01	222.39	317,924	-0.99(-0.44%)
Mar 27, 2024	219.21	223.37	218.24	223.37	471,991	+4.81(+2.20%)
Mar 26, 2024	216.60	222.21	216.60	218.56	650,861	+2.09(+0.97%)
Mar 25, 2024	215.06	216.77	214.77	216.47	340,681	+1.72(+0.80%)
Mar 22, 2024	218.35	218.35	214.28	214.75	344,459	-3.04(-1.39%)
Mar 21, 2024	216.16	218.91	215.29	217.78	285,725	+2.15(+1.00%)
Mar 20, 2024	214.60	216.43	213.37	215.63	309,202	+1.26(+0.59%)
Mar 19, 2024	214.06	215.38	213.42	214.38	370,171	+0.74(+0.34%)
Mar 18, 2024	215.06	216.31	213.49	213.64	357,312	-1.21(-0.56%)
Mar 15, 2024	213.33	217.08	213.33	214.85	652,409	-0.29(-0.13%)
Mar 14, 2024	213.25	215.63	211.95	215.13	464,221	+1.13(+0.53%)
Mar 13, 2024	216.54	216.97	213.67	214.00	455,115	-1.95(-0.90%)
Mar 12, 2024	215.44	216.17	213.54	215.95	282,712	+0.82(+0.38%)
Mar 11, 2024	214.46	215.79	211.26	215.13	310,204	+0.24(+0.11%)
Mar 08, 2024	215.57	217.54	214.57	214.90	393,313	-0.41(-0.19%)
Mar 07, 2024	214.86	215.96	214.40	215.30	287,005	+2.11(+0.99%)
Mar 06, 2024	215.42	216.15	213.16	213.19	347,121	-2.14(-0.99%)
Mar 05, 2024	214.30	216.91	214.30	215.33	421,222	+0.85(+0.39%)
Mar 04, 2024	215.76	217.90	214.40	214.49	377,978	-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.