Indicators

Avery Dennison Corp (NY: AVY )

227.64 +2.54 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	213.86	216.11	213.35	215.72	1,087,883	+2.36(+1.11%)
Feb 28, 2024	212.23	214.33	212.02	213.36	303,127	+0.06(+0.03%)
Feb 27, 2024	213.94	214.78	212.73	213.30	319,304	-0.21(-0.10%)
Feb 26, 2024	213.74	214.17	212.16	213.51	323,174	-0.38(-0.18%)
Feb 23, 2024	216.01	216.72	213.29	213.88	457,315	-1.72(-0.80%)
Feb 22, 2024	211.21	215.63	210.56	215.61	574,580	+5.47(+2.60%)
Feb 21, 2024	209.22	210.30	207.95	210.14	361,303	+1.22(+0.58%)
Feb 20, 2024	206.98	210.74	206.75	208.92	609,067	+0.88(+0.42%)
Feb 16, 2024	207.55	210.92	207.55	208.05	307,548	+0.16(+0.08%)
Feb 15, 2024	206.16	208.15	205.91	207.89	260,754	+2.27(+1.10%)
Feb 14, 2024	203.98	205.69	203.49	205.62	334,350	+2.53(+1.25%)
Feb 13, 2024	202.98	203.94	201.16	203.09	347,045	-2.95(-1.43%)
Feb 12, 2024	204.65	207.68	203.98	206.03	443,647	+2.03(+1.00%)
Feb 09, 2024	201.77	204.38	201.25	204.00	451,863	+1.79(+0.89%)
Feb 08, 2024	203.16	203.75	199.67	202.21	356,177	-0.10(-0.05%)
Feb 07, 2024	199.05	202.49	198.03	202.31	496,445	+4.61(+2.33%)
Feb 06, 2024	194.98	198.32	193.98	197.70	576,084	+2.49(+1.28%)
Feb 05, 2024	196.02	198.10	194.83	195.21	1,095,463	-2.91(-1.47%)
Feb 02, 2024	197.11	198.91	194.05	198.12	695,856	-0.60(-0.30%)

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.