Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	166.46	171.01	166.46	170.86	763,771	+4.92(+2.96%)
Apr 27, 2023	160.73	166.01	160.52	165.94	828,081	+4.25(+2.63%)
Apr 26, 2023	163.53	167.06	158.54	161.69	1,708,400	-5.59(-3.34%)
Apr 25, 2023	173.53	173.53	166.53	167.28	1,106,804	-8.12(-4.63%)
Apr 24, 2023	174.88	175.49	173.93	175.40	471,330	+1.01(+0.58%)
Apr 21, 2023	174.87	175.01	173.27	174.40	480,029	+0.10(+0.06%)
Apr 20, 2023	176.08	176.64	173.84	174.30	445,196	-1.98(-1.12%)
Apr 19, 2023	175.38	176.84	174.68	176.28	448,965	+0.69(+0.40%)
Apr 18, 2023	175.73	176.66	174.48	175.58	631,909	+0.41(+0.24%)
Apr 17, 2023	174.84	175.19	172.97	175.17	434,685	+0.92(+0.53%)
Apr 14, 2023	175.09	176.28	173.35	174.25	285,286	-1.57(-0.89%)
Apr 13, 2023	174.54	176.32	173.21	175.81	460,575	+2.30(+1.33%)
Apr 12, 2023	175.43	176.25	173.25	173.51	507,524	-0.93(-0.53%)
Apr 11, 2023	174.38	175.79	173.00	174.44	315,030	+0.95(+0.55%)
Apr 10, 2023	171.76	173.87	171.45	173.49	393,547	+0.29(+0.17%)
Apr 06, 2023	172.66	173.52	171.40	173.20	508,026	+0.08(+0.05%)
Apr 05, 2023	171.18	173.17	171.18	173.12	466,041	+1.39(+0.81%)
Apr 04, 2023	174.93	175.05	170.40	171.73	445,689	-2.93(-1.68%)

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.