Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

227.51 +0.92 (+0.41%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 201.79 202.22 195.42 197.93 1,186,633 -1.78(-0.89%)
Jan 30, 2024 197.45 200.77 197.14 199.71 714,155 +1.32(+0.67%)
Jan 29, 2024 199.00 199.47 196.38 198.39 606,020 -1.08(-0.54%)
Jan 26, 2024 199.70 200.05 198.07 199.47 407,477 +0.59(+0.29%)
Jan 25, 2024 199.85 201.44 197.86 198.89 396,681 +1.94(+0.98%)
Jan 24, 2024 200.34 201.63 196.91 196.95 321,523 -2.55(-1.28%)
Jan 23, 2024 201.53 202.96 198.84 199.50 415,472 -1.04(-0.52%)
Jan 22, 2024 199.19 201.08 199.10 200.54 339,995 +1.47(+0.74%)
Jan 19, 2024 197.48 199.18 195.94 199.07 352,662 +2.09(+1.06%)
Jan 18, 2024 195.02 197.10 193.99 196.98 276,287 +2.10(+1.08%)
Jan 17, 2024 193.91 195.05 193.52 194.88 309,876 +0.19(+0.10%)
Jan 16, 2024 194.07 194.96 192.56 194.69 331,034 -0.93(-0.48%)
Jan 12, 2024 196.70 196.83 193.81 195.62 275,230 +0.40(+0.20%)
Jan 11, 2024 194.31 195.33 192.67 195.22 313,496 +0.64(+0.33%)
Jan 10, 2024 193.88 194.72 193.00 194.59 352,761 +0.67(+0.35%)
Jan 09, 2024 192.32 194.03 192.01 193.91 431,901 +0.01(+0.01%)
Jan 08, 2024 194.45 195.03 192.86 193.91 547,572 -0.69(-0.36%)
Jan 05, 2024 193.26 195.77 193.26 194.60 495,426 +0.41(+0.21%)
Jan 04, 2024 194.50 195.76 193.80 194.19 616,702 -1.04(-0.53%)
Jan 03, 2024 195.74 197.82 192.06 195.23 479,546 -2.92(-1.47%)
Jan 02, 2024 197.19 199.49 196.14 198.15 438,128 -2.47(-1.23%)
Dec 29, 2023 200.66 201.75 199.72 200.62 216,293 -0.62(-0.31%)
Dec 28, 2023 201.07 201.44 200.02 201.24 179,867 +0.03(+0.01%)
Dec 27, 2023 200.75 201.76 199.90 201.21 187,705 +0.84(+0.42%)
Dec 26, 2023 200.08 200.88 199.21 200.37 205,066 +0.30(+0.15%)
Dec 22, 2023 201.18 201.20 194.75 200.07 327,492 -1.09(-0.54%)
Dec 21, 2023 200.94 202.15 199.88 201.16 305,794 +1.59(+0.80%)
Dec 20, 2023 198.58 201.04 198.39 199.57 636,579 +0.62(+0.31%)
Dec 19, 2023 198.61 199.50 197.92 198.96 284,619 +1.52(+0.77%)
Dec 18, 2023 197.75 198.04 195.50 197.44 378,880 +1.16(+0.59%)
Dec 15, 2023 196.79 198.75 195.27 196.28 711,800 -1.16(-0.59%)
Dec 14, 2023 197.49 200.09 196.64 197.44 354,025 +2.47(+1.27%)
Dec 13, 2023 188.82 195.42 188.77 194.97 409,178 +5.49(+2.90%)
Dec 12, 2023 191.60 192.40 188.59 189.48 447,101 -1.80(-0.94%)
Dec 11, 2023 190.27 191.35 189.13 191.28 288,317 +1.02(+0.54%)
Dec 08, 2023 192.31 193.41 189.99 190.25 332,978 -2.26(-1.17%)
Dec 07, 2023 191.84 192.60 191.09 192.51 336,259 +0.83(+0.43%)
Dec 06, 2023 192.90 193.91 191.46 191.68 501,683 -0.06(-0.03%)
Dec 05, 2023 192.13 192.22 189.49 191.74 521,651 -1.49(-0.77%)
Dec 04, 2023 191.78 195.16 191.78 193.23 515,312 +0.33(+0.17%)
Dec 01, 2023 191.97 194.26 191.44 192.90 438,913 +0.68(+0.35%)
Nov 30, 2023 190.51 192.39 188.06 192.22 1,490,603 +2.12(+1.11%)
Nov 29, 2023 188.30 190.14 188.30 190.11 381,226 +2.63(+1.40%)
Nov 28, 2023 188.33 188.34 186.71 187.48 307,208 -0.52(-0.28%)
Nov 27, 2023 186.45 188.39 185.73 188.00 357,024 +0.48(+0.26%)
Nov 24, 2023 188.17 188.17 186.61 187.52 133,582 -0.06(-0.03%)
Nov 22, 2023 187.84 188.09 186.38 187.58 265,770 +0.33(+0.17%)
Nov 21, 2023 187.56 188.34 186.03 187.25 358,790 -0.17(-0.09%)
Nov 20, 2023 187.37 187.64 184.47 187.42 356,208 -0.32(-0.17%)
Nov 17, 2023 188.40 188.59 186.95 187.74 382,582 +0.78(+0.42%)
Nov 16, 2023 186.52 187.41 185.26 186.95 381,185 +0.20(+0.11%)
Nov 15, 2023 186.38 189.80 186.06 186.76 452,313 +1.01(+0.54%)
Nov 14, 2023 180.66 185.80 180.53 185.75 390,747 +8.18(+4.61%)
Nov 13, 2023 177.35 179.08 176.21 177.56 415,950 -0.42(-0.23%)
Nov 10, 2023 176.08 178.04 174.71 177.98 369,642 +2.22(+1.27%)
Nov 09, 2023 177.87 178.33 175.03 175.76 401,627 -0.78(-0.44%)
Nov 08, 2023 175.55 176.64 174.68 176.54 380,520 +1.36(+0.78%)
Nov 07, 2023 176.58 177.33 174.84 175.17 303,678 -1.84(-1.04%)
Nov 06, 2023 179.24 179.91 175.76 177.01 476,072 -2.10(-1.18%)
Nov 03, 2023 176.40 179.19 175.81 179.12 698,206 +4.97(+2.85%)
Nov 02, 2023 173.77 175.67 173.05 174.15 469,081 +2.31(+1.35%)
Nov 01, 2023 172.38 172.40 169.04 171.83 407,320 -0.20(-0.12%)
Oct 31, 2023 170.67 172.42 169.74 172.03 438,005 +1.42(+0.83%)
Oct 30, 2023 170.03 171.46 168.42 170.61 436,230 +2.07(+1.23%)
Oct 27, 2023 169.63 170.81 167.86 168.54 482,448 -0.31(-0.18%)
Oct 26, 2023 163.65 170.44 163.28 168.85 626,474 +2.49(+1.50%)
Oct 25, 2023 166.39 170.15 163.82 166.36 1,230,822 -4.69(-2.74%)
Oct 24, 2023 171.37 174.03 170.41 171.04 837,248 +1.78(+1.05%)
Oct 23, 2023 170.91 171.90 169.15 169.26 532,441 -2.57(-1.50%)
Oct 20, 2023 175.20 175.22 171.76 171.83 427,444 -3.03(-1.73%)
Oct 19, 2023 175.71 179.28 174.65 174.86 396,982 -2.26(-1.28%)
Oct 18, 2023 180.89 182.81 177.02 177.12 360,865 -4.99(-2.74%)
Oct 17, 2023 178.89 182.69 178.38 182.11 330,514 +1.55(+0.86%)
Oct 16, 2023 182.57 183.19 180.38 180.56 334,741 +0.01(+0.01%)
Oct 13, 2023 182.19 182.19 178.85 180.55 335,857 -0.57(-0.32%)
Oct 12, 2023 184.21 184.21 179.67 181.12 339,518 -3.20(-1.74%)
Oct 11, 2023 182.89 184.48 182.27 184.32 453,517 +2.17(+1.19%)
Oct 10, 2023 183.30 184.02 181.92 182.15 396,758 -0.39(-0.22%)
Oct 09, 2023 181.20 182.86 179.94 182.55 341,882 +0.90(+0.49%)
Oct 06, 2023 179.72 182.53 178.35 181.65 487,654 +1.00(+0.55%)
Oct 05, 2023 180.90 182.75 179.91 180.65 480,987 -0.52(-0.29%)
Oct 04, 2023 179.58 181.41 177.96 181.17 574,119 +3.78(+2.13%)
Oct 03, 2023 177.63 180.47 177.09 177.40 439,415 -2.00(-1.11%)
Oct 02, 2023 179.62 180.35 177.79 179.39 589,685 -1.14(-0.63%)
Sep 29, 2023 182.95 184.73 180.25 180.53 522,814 -0.86(-0.47%)
Sep 28, 2023 180.72 181.78 179.54 181.39 452,555 +1.49(+0.83%)
Sep 27, 2023 181.46 182.16 179.35 179.90 546,227 -0.50(-0.28%)
Sep 26, 2023 181.96 183.22 180.40 180.40 620,523 -2.48(-1.36%)
Sep 25, 2023 178.83 183.16 182.06 182.88 523,038 +4.14(+2.32%)
Sep 22, 2023 178.35 180.49 178.35 178.74 458,090 +0.78(+0.44%)
Sep 21, 2023 181.23 181.36 177.91 177.96 594,793 -3.56(-1.96%)
Sep 20, 2023 181.79 184.71 181.02 181.52 498,075 +1.45(+0.81%)
Sep 19, 2023 179.70 180.24 177.31 180.07 553,089 +0.20(+0.11%)
Sep 18, 2023 178.69 180.18 177.18 179.87 454,133 +1.42(+0.80%)
Sep 15, 2023 180.76 180.76 177.96 178.44 773,796 -2.32(-1.29%)
Sep 14, 2023 180.60 181.43 179.55 180.77 489,773 +1.66(+0.93%)
Sep 13, 2023 179.80 180.04 178.28 179.11 348,965 -0.64(-0.36%)
Sep 12, 2023 178.22 179.83 178.22 179.75 304,538 +0.83(+0.46%)
Sep 11, 2023 180.31 180.58 177.77 178.92 265,912 -0.02(-0.01%)
Sep 08, 2023 180.24 181.76 178.44 178.94 343,348 -1.33(-0.74%)
Sep 07, 2023 180.76 181.84 178.97 180.27 415,857 -1.03(-0.57%)
Sep 06, 2023 181.84 183.36 180.78 181.30 331,288 -0.60(-0.33%)
Sep 05, 2023 184.98 185.11 181.82 181.90 416,961 -4.10(-2.20%)
Sep 01, 2023 186.50 189.24 185.75 186.00 397,615 +0.63(+0.34%)
Aug 31, 2023 184.65 186.37 184.05 185.38 392,238 +0.56(+0.30%)
Aug 30, 2023 184.53 185.44 184.21 184.81 293,345 +0.29(+0.15%)
Aug 29, 2023 183.46 184.78 182.71 184.53 344,107 +1.44(+0.78%)
Aug 28, 2023 183.15 184.94 182.45 183.09 340,862 +1.67(+0.92%)
Aug 25, 2023 179.57 182.41 178.70 181.42 566,199 +2.78(+1.56%)
Aug 24, 2023 178.91 182.30 178.62 178.63 532,190 -0.43(-0.24%)
Aug 23, 2023 179.28 180.53 177.10 179.07 676,978 +5.27(+3.03%)
Aug 22, 2023 175.01 176.59 173.20 173.80 374,093 -1.03(-0.59%)
Aug 21, 2023 174.20 175.20 173.57 174.84 217,764 +0.51(+0.29%)
Aug 18, 2023 173.78 174.92 173.73 174.32 385,382 -0.16(-0.09%)
Aug 17, 2023 176.16 178.42 174.14 174.48 405,417 -0.97(-0.55%)
Aug 16, 2023 176.70 177.92 175.45 175.45 362,500 -2.00(-1.13%)
Aug 15, 2023 179.78 180.85 177.18 177.44 265,237 -3.85(-2.12%)
Aug 14, 2023 180.99 182.03 180.45 181.29 292,806 -0.72(-0.39%)
Aug 11, 2023 180.64 182.38 180.64 182.01 298,291 +0.26(+0.15%)
Aug 10, 2023 182.07 184.12 181.43 181.75 309,831 +1.05(+0.58%)
Aug 09, 2023 181.87 183.27 180.62 180.69 338,485 -0.94(-0.52%)
Aug 08, 2023 181.82 183.09 180.39 181.64 365,388 -2.26(-1.23%)
Aug 07, 2023 183.93 185.12 181.85 183.90 595,446 +1.83(+1.01%)
Aug 04, 2023 182.91 185.19 181.93 182.07 432,705 -0.14(-0.08%)
Aug 03, 2023 182.39 185.82 180.63 182.21 690,138 +0.01(+0.01%)
Aug 02, 2023 181.14 184.27 180.51 182.20 663,491 -0.13(-0.07%)
Aug 01, 2023 179.89 183.29 178.49 182.32 656,751 +1.25(+0.69%)
Jul 31, 2023 182.22 185.28 180.09 181.07 605,458 -0.58(-0.32%)
Jul 28, 2023 183.07 184.40 180.57 181.66 908,045 +1.10(+0.61%)
Jul 27, 2023 179.68 182.92 178.54 180.55 1,042,458 +2.81(+1.58%)
Jul 26, 2023 170.65 178.47 170.51 177.74 1,309,734 +5.87(+3.41%)
Jul 25, 2023 165.03 172.81 163.96 171.87 1,881,714 -2.90(-1.66%)
Jul 24, 2023 175.50 176.45 173.93 174.78 597,314 -0.75(-0.43%)
Jul 21, 2023 174.28 175.97 171.99 175.53 491,672 +1.31(+0.75%)
Jul 20, 2023 174.67 174.94 172.66 174.22 448,680 -0.37(-0.21%)
Jul 19, 2023 174.40 175.22 173.64 174.59 499,219 +0.08(+0.04%)
Jul 18, 2023 173.42 175.27 173.17 174.51 605,861 +0.55(+0.32%)
Jul 17, 2023 174.51 176.02 173.42 173.96 504,426 -1.61(-0.92%)
Jul 14, 2023 177.11 177.38 174.03 175.57 323,880 -1.29(-0.73%)
Jul 13, 2023 175.72 177.56 174.91 176.86 527,077 +1.78(+1.02%)
Jul 12, 2023 175.88 178.05 174.68 175.08 722,367 +0.97(+0.56%)
Jul 11, 2023 171.43 174.22 170.81 174.11 606,037 +3.60(+2.11%)
Jul 10, 2023 166.70 171.67 166.64 170.51 515,600 +1.59(+0.94%)
Jul 07, 2023 166.97 170.20 166.76 168.91 588,289 +1.95(+1.17%)
Jul 06, 2023 164.69 167.13 164.21 166.96 460,816 +1.02(+0.62%)
Jul 05, 2023 167.99 168.16 165.28 165.94 621,873 -4.77(-2.80%)
Jul 03, 2023 168.86 170.83 168.86 170.71 263,151 +1.65(+0.98%)
Jun 30, 2023 165.99 169.42 164.74 169.06 431,728 +3.75(+2.27%)
Jun 29, 2023 161.60 165.78 161.22 165.31 419,908 +2.48(+1.52%)
Jun 28, 2023 167.30 167.30 162.18 162.83 624,269 -4.85(-2.89%)
Jun 27, 2023 167.03 168.46 165.03 167.68 328,227 +1.19(+0.71%)
Jun 26, 2023 165.10 166.95 164.66 166.49 462,643 +1.32(+0.80%)
Jun 23, 2023 163.30 165.69 162.76 165.17 953,145 -0.06(-0.04%)
Jun 22, 2023 166.86 166.86 163.79 165.23 456,979 -1.85(-1.11%)
Jun 21, 2023 164.86 167.50 163.87 167.08 488,086 +1.72(+1.04%)
Jun 20, 2023 166.90 168.20 164.58 165.36 388,339 -3.00(-1.78%)
Jun 16, 2023 167.09 169.20 165.77 168.36 937,137 +1.99(+1.19%)
Jun 15, 2023 163.84 166.48 163.79 166.37 335,704 -1.93(-1.15%)
May 08, 2023 169.58 169.58 166.21 168.30 320,461 -0.24(-0.14%)
May 05, 2023 166.31 169.26 165.87 168.54 525,204 +3.85(+2.34%)
May 04, 2023 166.92 166.92 164.44 164.69 758,921 -2.58(-1.54%)
May 03, 2023 170.45 170.49 166.68 167.26 669,778 -2.53(-1.49%)
May 02, 2023 169.43 170.06 166.57 169.79 601,334 -1.29(-0.76%)
May 01, 2023 170.35 172.69 170.35 171.08 595,302 +0.20(+0.11%)
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%)
Apr 03, 2023 174.06 176.22 173.67 174.69 442,694 -0.56(-0.32%)
Mar 31, 2023 171.75 175.51 171.17 175.25 429,604 +4.67(+2.74%)
Mar 30, 2023 170.72 171.58 170.27 170.57 304,679 +0.96(+0.57%)
Mar 29, 2023 170.76 170.90 169.15 169.62 414,776 +0.60(+0.35%)
Mar 28, 2023 168.59 170.12 168.00 169.02 311,458 +0.51(+0.30%)
Mar 27, 2023 167.60 169.16 165.92 168.51 374,407 +2.26(+1.36%)
Mar 24, 2023 165.12 166.87 163.13 166.25 548,472 +0.11(+0.07%)
Mar 23, 2023 167.02 169.80 165.40 166.14 483,967 -1.01(-0.60%)
Mar 22, 2023 168.76 171.80 166.96 167.15 502,556 -1.68(-1.00%)
Mar 21, 2023 168.45 169.83 167.41 168.83 502,460 +2.74(+1.65%)
Mar 20, 2023 164.32 166.65 163.41 166.09 625,148 +3.05(+1.87%)
Mar 17, 2023 168.19 168.19 160.99 163.04 785,587 -5.13(-3.05%)
Mar 16, 2023 166.25 169.22 166.06 168.18 449,289 +0.48(+0.29%)
Mar 15, 2023 166.79 169.09 165.97 167.69 491,095 -2.94(-1.72%)
Mar 14, 2023 170.97 172.19 168.62 170.63 408,948 +2.66(+1.59%)
Mar 13, 2023 165.99 169.70 164.42 167.97 608,618 +0.74(+0.44%)
Mar 10, 2023 171.01 171.01 165.79 167.22 511,337 -4.17(-2.43%)
Mar 09, 2023 175.70 176.75 170.75 171.40 409,972 -3.12(-1.78%)
Mar 08, 2023 173.31 174.84 171.69 174.51 459,179 +0.40(+0.23%)
Mar 07, 2023 176.14 176.56 173.68 174.11 387,229 -2.55(-1.44%)
Mar 06, 2023 179.98 180.41 176.45 176.66 451,323 -2.90(-1.61%)
Mar 03, 2023 178.25 179.59 175.78 179.56 419,588 +1.72(+0.97%)
Mar 02, 2023 176.72 177.95 175.41 177.83 458,178 +0.44(+0.25%)
Mar 01, 2023 177.48 180.21 176.81 177.39 393,460 -1.05(-0.59%)
Feb 28, 2023 176.68 179.15 176.19 178.44 965,581 +1.05(+0.59%)
Feb 27, 2023 179.32 180.89 176.48 177.39 611,490 +0.21(+0.12%)
Feb 24, 2023 174.30 177.91 173.66 177.18 604,028 -0.09(-0.05%)
Feb 23, 2023 178.65 180.44 175.39 177.26 1,010,139 -0.69(-0.39%)
Feb 22, 2023 174.88 178.33 174.36 177.96 936,666 +3.36(+1.93%)
Feb 21, 2023 176.15 177.48 173.29 174.59 751,904 -3.41(-1.92%)
Feb 17, 2023 177.53 178.03 175.96 178.01 422,431 +0.44(+0.25%)
Feb 16, 2023 178.84 179.38 177.09 177.57 307,292 -3.49(-1.93%)
Feb 15, 2023 178.15 181.62 177.92 181.06 424,419 +1.36(+0.75%)
Feb 14, 2023 180.12 181.84 177.80 179.70 608,090 -1.02(-0.57%)
Feb 13, 2023 177.32 180.75 177.32 180.73 538,715 +3.80(+2.15%)
Feb 10, 2023 176.06 177.45 175.30 176.92 501,487 +0.47(+0.27%)
Feb 09, 2023 180.17 180.74 175.13 176.46 532,100 -2.54(-1.42%)
Feb 08, 2023 177.81 180.15 177.81 178.99 450,660 -0.09(-0.05%)
Feb 07, 2023 174.02 179.81 173.10 179.08 619,102 +4.94(+2.83%)
Feb 06, 2023 175.35 176.42 173.47 174.14 473,635 -2.59(-1.47%)
Feb 03, 2023 181.81 183.15 176.16 176.74 610,239 -7.18(-3.90%)
Feb 02, 2023 179.15 185.18 179.15 183.92 1,339,920 -3.02(-1.62%)
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.