Skip to main content

Avery Dennison Corp (NY: AVY )

228.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 165.99 169.42 164.74 169.06 431,728 +3.75(+2.27%)
Jun 29, 2023 161.60 165.78 161.22 165.31 419,908 +2.48(+1.52%)
Jun 28, 2023 167.30 167.30 162.18 162.83 624,269 -4.85(-2.89%)
Jun 27, 2023 167.03 168.46 165.03 167.68 328,227 +1.19(+0.71%)
Jun 26, 2023 165.10 166.95 164.66 166.49 462,643 +1.32(+0.80%)
Jun 23, 2023 163.30 165.69 162.76 165.17 953,145 -0.06(-0.04%)
Jun 22, 2023 166.86 166.86 163.79 165.23 456,979 -1.85(-1.11%)
Jun 21, 2023 164.86 167.50 163.87 167.08 488,086 +1.72(+1.04%)
Jun 20, 2023 166.90 168.20 164.58 165.36 388,339 -3.00(-1.78%)
Jun 16, 2023 167.09 169.20 165.77 168.36 937,137 +1.99(+1.19%)
Jun 15, 2023 163.84 166.48 163.79 166.37 335,704 +1.95(+1.19%)
Jun 14, 2023 166.64 167.67 163.81 164.43 352,505 -1.14(-0.69%)
Jun 13, 2023 163.45 167.21 163.45 165.57 435,234 +2.47(+1.51%)
Jun 12, 2023 160.56 164.15 159.76 163.10 399,695 +3.17(+1.98%)
Jun 09, 2023 163.69 163.97 159.73 159.93 680,496 -3.67(-2.24%)
Jun 08, 2023 168.09 168.83 160.97 163.60 704,318 -5.56(-3.29%)
Jun 07, 2023 164.69 169.55 164.29 169.16 517,061 +4.31(+2.61%)
Jun 06, 2023 162.07 165.26 162.07 164.85 487,766 +2.27(+1.40%)
Jun 05, 2023 163.34 164.17 161.59 162.57 549,711 -0.30(-0.19%)
Jun 02, 2023 157.94 163.04 157.78 162.88 518,500 +6.94(+4.45%)
Jun 01, 2023 158.18 158.59 155.63 155.94 823,179 -1.85(-1.17%)
May 31, 2023 158.48 159.07 156.67 157.79 2,533,965 -1.89(-1.18%)
May 30, 2023 160.39 161.12 159.19 159.68 623,743 +0.09(+0.06%)
May 26, 2023 162.08 163.11 159.31 159.59 587,362 -1.57(-0.97%)
May 25, 2023 160.87 162.50 160.56 161.16 574,723 -0.21(-0.13%)
May 24, 2023 165.16 165.16 160.98 161.36 691,007 -4.73(-2.85%)
May 23, 2023 166.18 167.63 165.52 166.09 547,119 -1.14(-0.68%)
May 22, 2023 166.99 167.86 165.11 167.23 696,114 -0.03(-0.02%)
May 19, 2023 168.97 169.11 166.69 167.26 397,638 -0.22(-0.13%)
May 18, 2023 166.46 167.91 165.36 167.47 467,268 +0.75(+0.45%)
May 17, 2023 165.25 166.92 163.82 166.72 463,082 +2.02(+1.22%)
May 16, 2023 168.45 168.45 163.73 164.70 678,707 -4.99(-2.94%)
May 15, 2023 169.66 170.38 168.28 169.69 328,285 +0.14(+0.08%)
May 12, 2023 169.57 170.32 167.37 169.56 469,752 +0.82(+0.49%)
May 11, 2023 168.01 169.85 166.90 168.74 779,550 -0.20(-0.12%)
May 10, 2023 167.99 169.10 166.50 168.93 565,832 +2.33(+1.40%)
May 09, 2023 167.31 167.31 165.98 166.60 458,372 -1.67(-0.99%)
May 08, 2023 169.55 169.55 166.18 168.27 320,514 -0.23(-0.14%)
May 05, 2023 166.29 169.23 165.85 168.51 525,291 +3.85(+2.34%)
May 04, 2023 166.89 166.89 164.42 164.66 759,047 -2.57(-1.54%)
May 03, 2023 170.42 170.46 166.65 167.24 669,889 -2.53(-1.49%)
May 02, 2023 169.40 170.03 166.54 169.76 601,434 -1.29(-0.76%)
May 01, 2023 170.32 172.67 170.32 171.06 595,401 +0.19(+0.11%)
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.