Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	119.39	119.71	117.37	118.32	686,998	-1.06(-0.89%)
Oct 30, 2019	119.00	119.62	117.11	119.38	576,434	-0.16(-0.13%)
Oct 29, 2019	117.76	119.61	117.13	119.54	757,807	+1.56(+1.33%)
Oct 28, 2019	117.73	119.07	117.35	117.98	685,413	+0.64(+0.54%)
Oct 25, 2019	116.91	118.04	116.06	117.34	804,748	+0.55(+0.48%)
Oct 24, 2019	115.36	117.53	114.61	116.78	885,364	+0.06(+0.05%)
Oct 23, 2019	112.88	120.86	111.55	116.73	2,063,690	+7.13(+6.51%)
Oct 22, 2019	109.78	110.38	108.92	109.59	692,641	-0.06(-0.06%)
Oct 21, 2019	109.08	110.21	108.27	109.66	695,665	+1.49(+1.38%)
Oct 18, 2019	106.43	108.64	106.16	108.17	542,478	+1.43(+1.33%)
Oct 17, 2019	105.72	107.63	105.72	106.74	483,765	+1.17(+1.11%)
Oct 16, 2019	105.53	106.46	104.86	105.57	667,456	+0.43(+0.41%)
Oct 15, 2019	105.19	105.61	104.78	105.14	366,071	+0.67(+0.64%)
Oct 14, 2019	104.84	105.00	104.12	104.48	312,282	-0.44(-0.41%)
Oct 11, 2019	104.39	106.52	104.39	104.91	363,093	+1.92(+1.86%)
Oct 10, 2019	101.97	103.33	101.92	103.00	278,773	+0.73(+0.71%)
Oct 09, 2019	102.08	102.74	101.23	102.26	321,875	+1.49(+1.48%)
Oct 08, 2019	101.74	101.93	100.19	100.77	439,517	-2.10(-2.04%)
Oct 07, 2019	102.74	103.92	102.48	102.88	490,942	-0.18(-0.17%)
Oct 04, 2019	101.61	103.48	101.59	103.05	527,674	+1.77(+1.75%)
Oct 03, 2019	100.87	101.39	99.09	101.28	420,303	+0.04(+0.04%)
Oct 02, 2019	102.49	102.92	100.45	101.25	455,993	-2.08(-2.01%)

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.

Avery Dennison Corp (NY: AVY )

Historical Prices

Sections

Services

Log In Using Your Account

Avery Dennison Corp (NY: AVY )

Historical Prices

Sections

Services