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

Avery Dennison Corp (NY: AVY )

219.03 +1.87 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 172.39 176.16 171.81 175.90 428,013 +4.69(+2.74%)
Mar 30, 2023 171.36 172.22 170.90 171.21 303,551 +0.96(+0.57%)
Mar 29, 2023 171.40 171.53 169.77 170.25 413,240 +0.60(+0.35%)
Mar 28, 2023 169.21 170.76 168.62 169.65 310,305 +0.51(+0.30%)
Mar 27, 2023 168.22 169.79 166.53 169.13 373,021 +2.27(+1.36%)
Mar 24, 2023 165.73 167.49 163.74 166.86 546,441 +0.11(+0.07%)
Mar 23, 2023 167.64 170.43 166.02 166.75 482,175 -1.01(-0.60%)
Mar 22, 2023 169.39 172.44 167.58 167.77 500,694 -1.69(-1.00%)
Mar 21, 2023 169.07 170.46 168.03 169.46 500,599 +2.75(+1.65%)
Mar 20, 2023 164.93 167.27 164.02 166.71 622,833 +3.06(+1.87%)
Mar 17, 2023 168.81 168.81 161.59 163.65 782,678 -5.15(-3.05%)
Mar 16, 2023 166.86 169.85 166.68 168.80 447,625 +0.48(+0.29%)
Mar 15, 2023 167.41 169.71 166.59 168.32 489,276 -2.95(-1.72%)
Mar 14, 2023 171.60 172.83 169.25 171.27 407,434 +2.67(+1.59%)
Mar 13, 2023 166.61 170.33 165.03 168.59 606,364 +0.75(+0.45%)
Mar 10, 2023 171.65 171.65 166.41 167.85 509,444 -4.19(-2.43%)
Mar 09, 2023 176.35 177.40 171.39 172.03 408,453 -3.13(-1.78%)
Mar 08, 2023 173.95 175.50 172.33 175.16 457,478 +0.40(+0.23%)
Mar 07, 2023 176.79 177.22 174.32 174.76 385,795 -2.56(-1.44%)
Mar 06, 2023 180.65 181.08 177.11 177.31 449,651 -2.91(-1.61%)
Mar 03, 2023 178.92 180.26 176.43 180.22 418,034 +1.73(+0.97%)
Mar 02, 2023 177.37 178.61 176.06 178.49 456,481 +0.44(+0.25%)
Mar 01, 2023 178.14 180.88 177.47 178.05 392,003 -1.05(-0.59%)
Feb 28, 2023 177.33 179.82 176.85 179.10 962,005 +1.05(+0.59%)
Feb 27, 2023 179.99 181.56 177.14 178.05 609,225 +0.22(+0.12%)
Feb 24, 2023 174.95 178.57 174.31 177.84 601,791 -0.09(-0.05%)
Feb 23, 2023 179.31 181.12 176.04 177.92 1,006,398 -0.70(-0.39%)
Feb 22, 2023 175.53 178.99 175.01 178.62 933,197 +3.38(+1.93%)
Feb 21, 2023 176.81 178.14 173.94 175.24 749,119 -3.43(-1.92%)
Feb 17, 2023 178.19 178.70 176.62 178.67 420,867 +0.44(+0.25%)
Feb 16, 2023 179.50 180.04 177.75 178.23 306,154 -3.50(-1.93%)
Feb 15, 2023 178.81 182.30 178.58 181.73 422,847 +1.36(+0.75%)
Feb 14, 2023 180.79 182.51 178.46 180.37 605,838 -1.03(-0.57%)
Feb 13, 2023 177.98 181.42 177.98 181.40 536,720 +3.82(+2.15%)
Feb 10, 2023 176.72 178.11 175.96 177.58 499,630 +0.47(+0.27%)
Feb 09, 2023 180.84 181.41 175.78 177.11 530,129 -2.55(-1.42%)
Feb 08, 2023 178.47 180.82 178.47 179.66 448,991 -0.09(-0.05%)
Feb 07, 2023 174.66 180.48 173.75 179.74 616,810 +4.95(+2.83%)
Feb 06, 2023 176.00 177.08 174.12 174.79 471,881 -2.60(-1.47%)
Feb 03, 2023 182.49 183.83 176.82 177.40 607,979 -7.20(-3.90%)
Feb 02, 2023 179.81 185.87 179.81 184.60 1,334,958 -3.03(-1.62%)
Feb 01, 2023 183.76 188.96 182.20 187.63 551,751 +2.17(+1.17%)
Jan 31, 2023 182.81 185.65 181.57 185.46 455,414 +3.73(+2.05%)
Jan 30, 2023 182.69 184.26 181.12 181.73 422,362 -1.78(-0.97%)
Jan 27, 2023 182.85 184.52 181.59 183.51 326,878 -0.67(-0.37%)
Jan 26, 2023 182.65 184.71 180.52 184.19 395,409 +2.99(+1.65%)
Jan 25, 2023 183.91 184.12 179.86 181.20 1,165,326 -4.71(-2.53%)
Jan 24, 2023 186.64 187.40 182.26 185.91 551,762 -1.96(-1.04%)
Jan 23, 2023 186.89 188.65 185.39 187.87 425,113 +1.38(+0.74%)
Jan 20, 2023 182.92 186.55 182.46 186.49 462,302 +4.26(+2.34%)
Jan 19, 2023 183.99 185.22 180.29 182.23 408,679 -3.07(-1.66%)
Jan 18, 2023 189.83 190.94 185.10 185.31 541,224 -4.14(-2.19%)
Jan 17, 2023 191.31 191.35 188.83 189.45 505,086 -1.79(-0.94%)
Jan 13, 2023 187.47 191.84 186.82 191.24 307,761 +2.31(+1.22%)
Jan 12, 2023 189.47 189.82 186.78 188.93 336,431 +0.38(+0.20%)
Jan 11, 2023 185.97 189.09 185.72 188.55 374,944 +2.80(+1.51%)
Jan 10, 2023 184.38 186.35 183.44 185.75 265,921 +0.25(+0.13%)
Jan 09, 2023 184.78 187.97 184.03 185.50 296,724 +1.15(+0.62%)
Jan 06, 2023 181.02 184.57 180.38 184.35 255,703 +5.08(+2.83%)
Jan 05, 2023 180.30 180.95 177.48 179.27 661,541 -3.59(-1.96%)
Jan 04, 2023 181.96 182.99 180.52 182.87 497,558 +3.50(+1.95%)
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.