Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	166.49	171.03	166.49	170.89	763,645	+4.92(+2.96%)
Apr 27, 2023	160.76	166.04	160.54	165.97	827,943	+4.25(+2.63%)
Apr 26, 2023	163.56	167.08	158.57	161.72	1,708,116	-5.59(-3.34%)
Apr 25, 2023	173.56	173.56	166.56	167.31	1,106,620	-8.12(-4.63%)
Apr 24, 2023	174.90	175.52	173.95	175.43	471,252	+1.01(+0.58%)
Apr 21, 2023	174.89	175.04	173.30	174.42	479,949	+0.10(+0.06%)
Apr 20, 2023	176.11	176.67	173.87	174.33	445,122	-1.98(-1.12%)
Apr 19, 2023	175.41	176.87	174.71	176.30	448,891	+0.69(+0.40%)
Apr 18, 2023	175.76	176.69	174.51	175.61	631,804	+0.41(+0.24%)
Apr 17, 2023	174.87	175.22	173.00	175.20	434,613	+0.92(+0.53%)
Apr 14, 2023	175.12	176.30	173.38	174.28	285,239	-1.57(-0.89%)
Apr 13, 2023	174.57	176.35	173.24	175.84	460,499	+2.30(+1.33%)
Apr 12, 2023	175.46	176.28	173.28	173.54	507,440	-0.93(-0.53%)
Apr 11, 2023	174.40	175.82	173.03	174.47	314,978	+0.95(+0.55%)
Apr 10, 2023	171.79	173.90	171.48	173.52	393,482	+0.29(+0.17%)
Apr 06, 2023	172.69	173.55	171.43	173.23	507,941	+0.08(+0.05%)
Apr 05, 2023	171.21	173.20	171.21	173.15	465,963	+1.39(+0.81%)
Apr 04, 2023	174.96	175.08	170.43	171.76	445,615	-2.93(-1.68%)

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.