Indicators

Avery Dennison Corp (NY: AVY )

227.16 +0.25 (+0.11%)

Streaming Delayed Price Updated: 9:58 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	213.03	215.27	212.52	214.88	1,092,108	+2.35(+1.11%)
Feb 28, 2024	211.41	213.50	211.20	212.53	304,304	+0.06(+0.03%)
Feb 27, 2024	213.11	213.95	211.91	212.47	320,544	-0.21(-0.10%)
Feb 26, 2024	212.91	213.35	211.34	212.68	324,429	-0.38(-0.18%)
Feb 23, 2024	215.17	215.88	212.46	213.06	459,091	-1.72(-0.80%)
Feb 22, 2024	210.39	214.79	209.74	214.78	576,811	+5.45(+2.60%)
Feb 21, 2024	208.41	209.49	207.14	209.33	362,706	+1.21(+0.58%)
Feb 20, 2024	206.18	209.92	205.95	208.12	611,433	+0.87(+0.42%)
Feb 16, 2024	206.75	210.10	206.75	207.24	308,743	+0.16(+0.08%)
Feb 15, 2024	205.37	207.34	205.11	207.08	261,766	+2.26(+1.10%)
Feb 14, 2024	203.19	204.89	202.70	204.82	335,648	+2.52(+1.25%)
Feb 13, 2024	202.19	203.15	200.38	202.30	348,393	-2.94(-1.43%)
Feb 12, 2024	203.86	206.88	203.19	205.24	445,370	+2.03(+1.00%)
Feb 09, 2024	200.99	203.59	200.47	203.21	453,618	+1.79(+0.89%)
Feb 08, 2024	202.37	202.97	198.90	201.43	357,561	-0.10(-0.05%)
Feb 07, 2024	198.28	201.71	197.26	201.53	498,373	+4.59(+2.33%)
Feb 06, 2024	194.22	197.56	193.23	196.93	578,321	+2.48(+1.28%)
Feb 05, 2024	195.26	197.34	194.07	194.45	1,099,718	-2.90(-1.47%)
Feb 02, 2024	196.35	198.14	193.30	197.35	698,559	-0.60(-0.30%)

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.