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 (%)
Jan 31, 2022	189.28	197.71		197.15	863,184	+5.68(+2.97%)
Jan 28, 2022	188.45	191.75	185.22	191.47	490,066	+3.00(+1.59%)
Jan 27, 2022	189.88	193.07	186.57	188.46	532,038	+1.06(+0.56%)
Jan 26, 2022	189.62	193.15	185.00	187.41	532,982	-0.39(-0.21%)
Jan 25, 2022	188.68	190.03	185.11	187.80	711,328	-4.50(-2.34%)
Jan 24, 2022	188.76	193.03	185.03	192.30	484,332	-0.37(-0.19%)
Jan 21, 2022	194.63	196.32	191.18	192.67	393,550	-2.21(-1.13%)
Jan 20, 2022	198.25	200.47	194.67	194.88	296,711	-3.06(-1.55%)
Jan 19, 2022	199.61	200.72	197.78	197.94	349,277	-0.59(-0.30%)
Jan 18, 2022	198.63	200.07	195.59	198.54	576,162	-2.12(-1.06%)
Jan 14, 2022				200.66	0	-2.33(-1.15%)
Jan 13, 2022	205.24	207.26	202.12	202.99	320,123	-1.28(-0.63%)
Jan 12, 2022	204.76	206.13	203.76	204.27	538,987	+1.10(+0.54%)
Jan 11, 2022	199.79	203.21	197.45	203.16	338,464	+4.06(+2.04%)
Jan 10, 2022	202.15	202.81	197.23	199.10	715,636	-5.55(-2.71%)
Jan 07, 2022	205.72	207.17	204.43	204.65	254,755	-0.74(-0.36%)
Jan 06, 2022	204.59	207.04	202.99	205.39	410,398	+0.03(+0.01%)
Jan 05, 2022	208.51	210.50	205.28	205.36	335,570	-1.86(-0.90%)
Jan 04, 2022	204.04	209.05	203.72	207.22	450,519	+4.90(+2.42%)

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.