Skip to main content

Avery Dennison Corp (NY:AVY)

181.25 +5.78 (+3.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 175.11 175.64 174.09 175.47 967,364 -0.16(-0.09%)
Jun 27, 2025 176.30 177.74 175.08 175.63 2,489,658 -0.32(-0.18%)
Jun 26, 2025 177.45 178.16 175.41 175.95 875,014 -0.65(-0.37%)
Jun 25, 2025 178.93 180.01 176.18 176.60 451,364 -2.53(-1.41%)
Jun 24, 2025 179.38 180.67 178.20 179.13 967,252 -0.25(-0.14%)
Jun 23, 2025 175.50 179.73 175.50 179.38 1,314,904 +3.90(+2.22%)
Jun 20, 2025 174.46 176.15 173.08 175.48 1,309,724 +1.55(+0.89%)
Jun 18, 2025 174.16 175.77 173.85 173.93 775,188 -0.02(-0.01%)
Jun 17, 2025 175.30 176.07 173.79 173.95 749,241 -2.46(-1.39%)
Jun 16, 2025 175.96 176.95 174.98 176.41 388,611 +1.77(+1.01%)
Jun 13, 2025 177.03 178.15 174.40 174.64 316,009 -4.70(-2.62%)
Jun 12, 2025 176.44 179.52 175.00 179.34 495,767 +1.99(+1.12%)
Jun 11, 2025 180.22 180.96 176.76 177.35 638,688 -2.74(-1.52%)
Jun 10, 2025 180.09 181.41 179.10 180.09 410,516 +0.45(+0.25%)
Jun 09, 2025 180.24 181.44 178.56 179.64 647,178 -0.23(-0.13%)
Jun 06, 2025 180.20 180.37 178.05 179.87 489,652 +2.15(+1.21%)
Jun 05, 2025 178.99 178.99 177.26 177.72 658,650 -1.01(-0.57%)
Jun 04, 2025 179.29 180.41 178.40 178.73 752,585 +0.02(+0.01%)
Jun 03, 2025 175.08 178.95 173.79 178.71 762,838 +3.45(+1.97%)
Jun 02, 2025 175.88 176.62 172.73 175.26 840,556 -1.54(-0.87%)
May 30, 2025 178.37 178.58 174.78 176.80 1,313,554 -1.91(-1.07%)
May 29, 2025 178.18 178.87 176.98 178.71 417,157 +1.88(+1.06%)
May 28, 2025 180.42 180.68 176.79 176.83 347,743 -3.57(-1.98%)
May 27, 2025 178.53 180.56 177.56 180.40 767,629 +3.78(+2.14%)
May 23, 2025 177.36 177.87 176.13 176.62 589,636 -2.74(-1.53%)
May 22, 2025 178.51 179.92 177.56 179.36 373,175 +0.18(+0.10%)
May 21, 2025 181.36 181.88 179.06 179.18 521,102 -3.83(-2.09%)
May 20, 2025 182.20 183.29 181.21 183.01 463,442 +0.40(+0.22%)
May 19, 2025 180.62 182.82 180.08 182.61 501,369 +0.36(+0.20%)
May 16, 2025 180.92 182.59 179.10 182.25 658,845 +1.33(+0.74%)
May 15, 2025 179.29 180.95 179.21 180.92 476,622 +1.35(+0.75%)
May 14, 2025 180.77 180.88 177.51 179.56 685,304 -1.61(-0.89%)
May 13, 2025 182.00 182.84 180.49 181.18 672,286 -1.20(-0.66%)
May 12, 2025 175.60 182.77 175.36 182.38 1,474,434 +11.08(+6.47%)
May 09, 2025 172.00 172.92 171.04 171.30 294,121 -0.82(-0.47%)
May 08, 2025 172.03 173.93 170.87 172.12 562,198 +1.35(+0.79%)
May 07, 2025 170.10 172.21 168.98 170.76 920,162 +1.46(+0.86%)
May 06, 2025 169.29 170.00 167.76 169.30 586,050 -0.74(-0.43%)
May 05, 2025 170.15 171.19 168.81 170.04 631,768 -0.49(-0.29%)
May 02, 2025 171.69 171.86 169.17 170.52 618,680 +2.00(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.