Skip to main content

Avery Dennison Corp (NY: AVY )

226.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 104.30 106.63 103.89 106.49 1,621,577 +2.44(+2.34%)
Jun 27, 2019 102.11 104.16 102.10 104.05 441,696 +2.47(+2.43%)
Jun 26, 2019 103.00 103.63 101.52 101.59 538,143 -1.45(-1.41%)
Jun 25, 2019 103.08 103.48 102.45 103.04 531,968 +0.20(+0.20%)
Jun 24, 2019 103.10 103.56 102.30 102.84 496,006 -0.33(-0.32%)
Jun 21, 2019 104.26 104.26 103.00 103.17 927,453 -0.71(-0.68%)
Jun 20, 2019 103.69 104.32 102.73 103.88 499,324 +1.30(+1.27%)
Jun 19, 2019 101.78 103.24 101.00 102.58 519,903 +0.82(+0.81%)
Jun 18, 2019 102.00 102.46 101.43 101.76 469,415 +0.39(+0.38%)
Jun 17, 2019 101.71 101.95 100.75 101.38 533,539 -0.25(-0.24%)
Jun 14, 2019 102.30 102.78 101.07 101.62 499,030 -0.61(-0.59%)
Jun 13, 2019 103.03 103.28 101.69 102.23 447,834 -0.72(-0.70%)
Jun 12, 2019 103.22 103.45 102.31 102.95 465,375 -0.41(-0.39%)
Jun 11, 2019 104.43 104.92 103.17 103.35 641,347 -0.24(-0.23%)
Jun 10, 2019 103.78 104.23 103.31 103.59 371,347 +0.35(+0.34%)
Jun 07, 2019 102.16 103.61 101.61 103.24 536,723 +1.66(+1.63%)
Jun 06, 2019 100.38 101.97 100.20 101.59 947,607 +1.12(+1.12%)
Jun 05, 2019 99.88 100.49 98.22 100.46 696,606 +1.33(+1.34%)
Jun 04, 2019 97.42 99.15 96.97 99.14 819,722 +2.29(+2.37%)
Jun 03, 2019 95.22 96.96 95.03 96.85 879,135 +1.57(+1.65%)
May 31, 2019 94.04 95.30 93.91 95.27 896,850 +0.38(+0.41%)
May 30, 2019 93.98 95.67 93.98 94.89 1,396,820 +1.01(+1.07%)
May 29, 2019 92.73 94.48 92.52 93.88 1,102,364 +0.68(+0.73%)
May 28, 2019 92.71 93.96 92.71 93.20 1,111,535 +0.49(+0.53%)
May 24, 2019 91.70 93.08 91.70 92.71 852,067 +1.44(+1.57%)
May 23, 2019 91.22 91.51 90.64 91.27 373,327 -0.83(-0.90%)
May 22, 2019 93.00 93.54 92.08 92.10 515,336 -0.81(-0.88%)
May 21, 2019 92.21 93.44 92.21 92.92 795,321 +1.44(+1.57%)
May 20, 2019 92.27 92.39 91.23 91.48 462,597 -1.59(-1.71%)
May 17, 2019 93.40 94.07 92.70 93.07 639,405 -1.03(-1.10%)
May 16, 2019 94.39 94.92 93.91 94.11 768,780 -0.22(-0.23%)
May 15, 2019 94.29 95.13 94.03 94.33 368,467 -0.34(-0.36%)
May 14, 2019 94.88 95.80 94.64 94.67 777,567 -0.33(-0.35%)
May 13, 2019 95.65 96.30 94.62 95.00 665,071 -2.28(-2.34%)
May 10, 2019 96.35 97.63 95.19 97.28 780,306 +0.65(+0.67%)
May 09, 2019 96.44 97.12 95.63 96.63 704,554 -0.62(-0.64%)
May 08, 2019 97.81 98.05 97.14 97.25 716,857 -0.56(-0.57%)
May 07, 2019 99.15 99.25 96.92 97.81 983,955 -2.37(-2.37%)
May 06, 2019 100.71 101.16 99.85 100.18 495,875 -1.83(-1.79%)
May 03, 2019 100.87 102.15 100.87 102.01 319,156 +1.66(+1.65%)
May 02, 2019 99.45 100.45 98.90 100.35 451,068 +1.00(+1.00%)
May 01, 2019 101.28 101.41 99.34 99.35 472,565 -1.95(-1.92%)
Apr 30, 2019 100.53 101.56 99.92 101.30 667,376 +0.95(+0.95%)
Apr 29, 2019 99.96 100.66 99.50 100.35 505,866 +0.39(+0.39%)
Apr 26, 2019 99.68 101.07 99.30 99.96 587,414 +0.66(+0.66%)
Apr 25, 2019 100.64 100.76 98.59 99.30 982,181 -2.14(-2.11%)
Apr 24, 2019 103.25 103.58 101.03 101.44 1,377,896 -4.76(-4.48%)
Apr 23, 2019 104.50 106.28 104.05 106.20 592,516 +1.93(+1.85%)
Apr 22, 2019 103.69 104.37 103.30 104.27 396,548 +0.48(+0.46%)
Apr 18, 2019 103.01 104.25 102.54 103.79 702,975 -0.25(-0.24%)
Apr 17, 2019 106.96 106.97 103.78 104.04 473,753 -2.50(-2.35%)
Apr 16, 2019 106.05 106.55 104.57 106.54 432,717 +0.31(+0.29%)
Apr 15, 2019 106.52 107.11 106.12 106.23 528,493 -0.26(-0.24%)
Apr 12, 2019 105.19 106.61 104.88 106.49 613,301 +1.79(+1.71%)
Apr 11, 2019 104.44 104.84 104.06 104.69 297,617 +0.54(+0.52%)
Apr 10, 2019 103.22 104.40 102.79 104.15 453,889 +1.04(+1.01%)
Apr 09, 2019 103.77 103.85 103.00 103.11 514,645 -1.18(-1.13%)
Apr 08, 2019 103.67 104.55 102.85 104.29 471,601 -0.12(-0.11%)
Apr 05, 2019 104.05 104.71 103.71 104.41 362,410 +0.41(+0.40%)
Apr 04, 2019 103.67 104.18 103.23 104.00 521,848 +0.29(+0.28%)
Apr 03, 2019 104.24 104.41 103.41 103.70 451,716 +0.17(+0.16%)
Apr 02, 2019 104.12 104.55 103.10 103.54 521,130 -0.55(-0.53%)
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.