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

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 183.30 188.84 180.92 188.56 615,598 +4.79(+2.61%)
Nov 29, 2022 182.65 184.95 182.05 183.77 360,015 +0.67(+0.37%)
Nov 28, 2022 186.27 187.70 182.62 183.10 358,767 -4.51(-2.41%)
Nov 25, 2022 189.02 189.02 186.34 187.61 191,674 -0.63(-0.34%)
Nov 23, 2022 186.69 189.02 186.56 188.25 813,724 +1.67(+0.89%)
Nov 22, 2022 185.31 186.81 183.95 186.58 513,470 +2.07(+1.12%)
Nov 21, 2022 182.65 184.60 181.79 184.51 401,427 +0.94(+0.51%)
Nov 18, 2022 183.81 184.58 181.41 183.58 630,232 +2.31(+1.28%)
Nov 17, 2022 180.92 182.34 179.88 181.26 756,675 -0.68(-0.38%)
Nov 16, 2022 180.79 182.32 179.74 181.95 432,239 +1.24(+0.69%)
Nov 15, 2022 179.22 181.50 177.73 180.71 523,515 +4.61(+2.62%)
Nov 14, 2022 178.31 181.22 176.05 176.09 576,165 -3.20(-1.78%)
Nov 11, 2022 178.35 180.73 176.50 179.29 717,438 +1.13(+0.63%)
Nov 10, 2022 172.91 178.44 172.21 178.16 711,879 +11.77(+7.08%)
Nov 09, 2022 170.25 171.30 163.32 166.39 868,862 -5.36(-3.12%)
Nov 08, 2022 172.94 176.53 169.35 171.75 751,969 -0.05(-0.03%)
Nov 07, 2022 171.37 172.30 169.67 171.79 457,241 +1.54(+0.91%)
Nov 04, 2022 166.74 171.52 166.45 170.25 636,711 +6.84(+4.18%)
Nov 03, 2022 160.23 165.22 158.92 163.42 439,146 +2.00(+1.24%)
Nov 02, 2022 164.39 160.84 161.42 555,889 -3.20(-1.94%)
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.