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 (%)
Dec 29, 2023	200.66	201.75	199.72	200.62	216,293	-0.62(-0.31%)
Dec 28, 2023	201.07	201.44	200.02	201.24	179,867	+0.03(+0.01%)
Dec 27, 2023	200.75	201.76	199.90	201.21	187,705	+0.84(+0.42%)
Dec 26, 2023	200.08	200.88	199.21	200.37	205,066	+0.30(+0.15%)
Dec 22, 2023	201.18	201.20	194.75	200.07	327,492	-1.09(-0.54%)
Dec 21, 2023	200.94	202.15	199.88	201.16	305,794	+1.59(+0.80%)
Dec 20, 2023	198.58	201.04	198.39	199.57	636,579	+0.62(+0.31%)
Dec 19, 2023	198.61	199.50	197.92	198.96	284,619	+1.52(+0.77%)
Dec 18, 2023	197.75	198.04	195.50	197.44	378,880	+1.16(+0.59%)
Dec 15, 2023	196.79	198.75	195.27	196.28	711,800	-1.16(-0.59%)
Dec 14, 2023	197.49	200.09	196.64	197.44	354,025	+2.47(+1.27%)
Dec 13, 2023	188.82	195.42	188.77	194.97	409,178	+5.49(+2.90%)
Dec 12, 2023	191.60	192.40	188.59	189.48	447,101	-1.80(-0.94%)
Dec 11, 2023	190.27	191.35	189.13	191.28	288,317	+1.02(+0.54%)
Dec 08, 2023	192.31	193.41	189.99	190.25	332,978	-2.26(-1.17%)
Dec 07, 2023	191.84	192.60	191.09	192.51	336,259	+0.83(+0.43%)
Dec 06, 2023	192.90	193.91	191.46	191.68	501,683	-0.06(-0.03%)
Dec 05, 2023	192.13	192.22	189.49	191.74	521,651	-1.49(-0.77%)
Dec 04, 2023	191.78	195.16	191.78	193.23	515,312	+0.33(+0.17%)

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.