Skip to main content

Avery Dennison Corp (NY: AVY )

228.39 +1.86 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 226.00 228.71 224.20 228.39 289,401 +1.86(+0.82%)
Jun 14, 2024 227.16 228.54 224.18 226.53 307,232 -1.83(-0.80%)
Jun 13, 2024 227.88 228.84 225.06 228.36 307,926 +0.15(+0.07%)
Jun 12, 2024 226.93 228.40 225.84 228.21 257,603 +2.98(+1.32%)
Jun 11, 2024 224.08 225.26 222.16 225.23 223,197 +0.49(+0.22%)
Jun 10, 2024 225.56 225.56 222.26 224.74 269,935 -1.55(-0.68%)
Jun 07, 2024 226.92 227.79 226.21 226.29 245,227 -0.63(-0.28%)
Jun 06, 2024 227.55 228.26 225.96 226.92 746,404 -1.00(-0.44%)
Jun 05, 2024 226.53 228.19 226.09 227.92 308,427 +1.33(+0.59%)
Jun 04, 2024 225.56 226.89 224.54 226.59 410,712 +0.32(+0.14%)
Jun 03, 2024 227.44 228.39 222.81 226.27 533,184 -0.44(-0.19%)
May 31, 2024 222.51 227.22 221.56 226.71 972,371 +4.09(+1.84%)
May 30, 2024 221.42 223.32 221.21 222.62 463,298 +1.52(+0.69%)
May 29, 2024 222.28 222.37 220.42 221.09 391,542 -2.94(-1.31%)
May 28, 2024 225.79 226.27 223.80 224.03 382,228 -2.14(-0.95%)
May 24, 2024 227.00 227.89 225.04 226.17 198,369 +0.02(+0.01%)
May 23, 2024 228.86 228.86 225.74 226.15 345,875 -2.18(-0.96%)
May 22, 2024 228.11 229.09 227.23 228.33 346,300 +0.08(+0.03%)
May 21, 2024 225.86 228.32 225.12 228.25 392,852 +3.08(+1.37%)
May 20, 2024 225.06 226.38 224.57 225.18 346,723 -0.25(-0.11%)
May 17, 2024 224.27 225.73 223.15 225.43 1,068,251 +1.71(+0.77%)
May 16, 2024 224.77 226.01 223.67 223.71 411,908 -1.52(-0.68%)
May 15, 2024 225.58 225.89 224.38 225.24 263,309 +0.37(+0.16%)
May 14, 2024 224.93 225.17 223.14 224.87 331,492 +0.67(+0.30%)
May 13, 2024 225.61 226.42 222.97 224.20 375,758 -0.54(-0.24%)
May 10, 2024 227.25 227.25 224.14 224.74 384,408 -2.02(-0.89%)
May 09, 2024 224.13 227.26 223.39 226.76 418,620 +2.53(+1.13%)
May 08, 2024 222.75 224.68 222.69 224.23 424,883 +1.20(+0.54%)
May 07, 2024 222.32 224.39 222.23 223.03 296,890 +1.75(+0.79%)
May 06, 2024 221.14 222.75 219.98 221.28 501,362 +0.59(+0.27%)
May 03, 2024 219.93 221.75 219.65 220.69 321,223 +2.03(+0.93%)
May 02, 2024 217.99 219.65 216.44 218.66 365,952 +1.67(+0.77%)
May 01, 2024 217.81 221.09 215.53 216.99 434,580 +0.55(+0.25%)
Apr 30, 2024 216.06 218.15 214.63 216.44 627,527 -1.11(-0.51%)
Apr 29, 2024 219.15 221.37 217.02 217.54 510,637 -0.64(-0.29%)
Apr 26, 2024 216.89 219.76 216.73 218.18 558,728 +1.86(+0.86%)
Apr 25, 2024 211.02 216.91 211.02 216.32 674,723 +4.72(+2.23%)
Apr 24, 2024 216.80 223.73 209.72 211.60 801,783 +1.09(+0.52%)
Apr 23, 2024 210.32 211.42 209.11 210.51 855,924 -0.44(-0.21%)
Apr 22, 2024 210.86 212.53 209.84 210.95 430,019 +0.20(+0.09%)
Apr 19, 2024 208.51 211.18 208.51 210.75 620,970 +2.21(+1.06%)
Apr 18, 2024 209.11 210.13 207.60 208.54 341,970 +0.43(+0.21%)
Apr 17, 2024 211.95 212.50 207.93 208.11 444,413 -2.16(-1.03%)
Apr 16, 2024 210.53 211.26 208.57 210.27 334,884 -0.19(-0.09%)
Apr 15, 2024 213.12 214.65 209.45 210.46 287,466 +0.05(+0.02%)
Apr 12, 2024 211.93 213.98 210.28 210.41 462,187 -3.75(-1.75%)
Apr 11, 2024 214.87 215.70 213.69 214.17 326,438 -0.52(-0.24%)
Apr 10, 2024 215.84 217.14 214.51 214.69 390,562 -3.98(-1.82%)
Apr 09, 2024 217.59 218.87 216.58 218.67 294,519 +1.31(+0.60%)
Apr 08, 2024 217.77 219.46 216.45 217.36 323,834 +0.09(+0.04%)
Apr 05, 2024 216.01 217.84 215.04 217.27 362,506 +0.97(+0.45%)
Apr 04, 2024 221.90 223.05 215.99 216.30 387,069 -3.98(-1.81%)
Apr 03, 2024 219.54 220.72 218.67 220.28 360,150 +0.77(+0.35%)
Apr 02, 2024 221.70 221.78 218.86 219.52 404,483 -3.19(-1.43%)
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.