Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	179.55	179.55	177.04	177.65	475,251	-0.51(-0.29%)
Aug 30, 2022	179.82	181.09	176.56	178.16	460,317	-1.78(-0.99%)
Aug 29, 2022	181.22	182.20	179.93	179.94	304,943	-2.70(-1.48%)
Aug 26, 2022	189.66	189.66	182.19	182.64	289,824	-6.69(-3.54%)
Aug 25, 2022	188.27	189.95	187.91	189.33	239,020	+1.91(+1.02%)
Aug 24, 2022	187.41	188.76	186.31	187.42	220,296	+0.22(+0.12%)
Aug 23, 2022	188.70	189.25	186.46	187.19	226,916	-0.85(-0.45%)
Aug 22, 2022	187.95	189.21	187.38	188.05	224,910	-2.59(-1.36%)
Aug 19, 2022	192.70	193.41	188.75	190.64	362,595	-2.37(-1.23%)
Aug 18, 2022	194.46	194.46	192.60	193.01	448,803	-1.40(-0.72%)
Aug 17, 2022	195.35	197.01	194.20	194.41	361,099	-3.07(-1.55%)
Aug 16, 2022	193.98	197.72	193.59	197.48	238,511	+2.84(+1.46%)
Aug 15, 2022	194.31	196.04	194.10	194.63	295,232	-1.25(-0.64%)
Aug 12, 2022	193.39	196.04	192.51	195.88	306,827	+3.59(+1.87%)
Aug 11, 2022	192.27	194.15	191.80	192.29	409,440	+1.40(+0.73%)
Aug 10, 2022	191.44	193.54	190.31	190.89	394,953	+3.51(+1.87%)
Aug 09, 2022	190.51	191.06	187.04	187.38	389,177	-3.31(-1.74%)
Aug 08, 2022	188.66	191.34	188.66	190.69	522,760	+3.69(+1.97%)
Aug 05, 2022	185.49	187.59	185.02	187.00	389,770	-0.23(-0.12%)
Aug 04, 2022	186.65	187.97	185.77	187.23	393,919	+0.40(+0.21%)
Aug 03, 2022	184.90	187.24	183.22	186.84	544,190	+2.56(+1.39%)
Aug 02, 2022	183.26	186.59	182.10	184.27	734,719	+0.04(+0.02%)

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.

Avery Dennison Corp (NY: AVY )

Historical Prices

Sections

Services

Follow Us