Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	170.21	171.15	167.80	169.76	732,415	-3.97(-2.29%)
Feb 25, 2022	168.45	173.77	169.38	173.73	524,653	+5.82(+3.47%)
Feb 24, 2022	165.03	169.06	162.16	167.91	1,063,275	-0.64(-0.38%)
Feb 23, 2022	172.97	173.70	167.98	168.55	616,065	-3.40(-1.98%)
Feb 22, 2022	174.29	176.00	171.11	171.95	619,325	-2.31(-1.33%)
Feb 18, 2022				174.26	0	-1.76(-1.00%)
Feb 17, 2022	176.71	177.54	175.13	176.02	479,978	-1.90(-1.07%)
Feb 16, 2022	177.15	178.64	175.71	177.92	518,353	+0.10(+0.05%)
Feb 15, 2022	177.54	181.12	176.73	177.82	465,071	+2.69(+1.53%)
Feb 14, 2022	176.62	178.16	172.84	175.14	603,217	-1.65(-0.93%)
Feb 11, 2022	179.18	180.59	174.96	176.78	728,015	-3.13(-1.74%)
Feb 10, 2022	178.85	182.94	177.60	179.91	860,476	-2.01(-1.11%)
Feb 09, 2022	180.02	182.22	179.04	181.93	827,167	+4.33(+2.44%)
Feb 08, 2022	174.83	180.40	172.81	177.60	812,840	+2.77(+1.58%)
Feb 07, 2022	182.21	182.40	174.30	174.84	1,152,043	-7.55(-4.14%)
Feb 04, 2022	184.42	184.69	177.32	182.39	1,067,477	-3.68(-1.98%)
Feb 03, 2022	189.55		185.35	186.07	681,706	-7.29(-3.77%)
Feb 02, 2022	194.87	198.38	187.73	193.37	1,203,157	-5.48(-2.76%)

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.