Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY:AVY)

182.22 -1.75 (-0.95%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 183.16 184.25 182.16 183.97 461,018 +0.40(+0.22%)
May 19, 2025 181.57 183.78 181.03 183.57 498,746 +0.36(+0.20%)
May 16, 2025 181.87 183.56 180.04 183.21 655,398 +1.34(+0.74%)
May 15, 2025 180.23 181.90 180.15 181.87 474,129 +1.36(+0.75%)
May 14, 2025 181.72 181.72 178.44 180.51 681,719 -1.62(-0.89%)
May 13, 2025 182.96 183.80 181.44 182.13 668,769 -1.21(-0.66%)
May 12, 2025 176.52 183.73 176.28 183.34 1,466,720 +11.14(+6.47%)
May 09, 2025 172.91 173.83 171.94 172.20 292,583 -0.82(-0.47%)
May 08, 2025 172.94 174.84 171.77 173.02 559,257 +1.36(+0.79%)
May 07, 2025 171.00 173.12 169.87 171.66 915,348 +1.47(+0.86%)
May 06, 2025 170.18 170.89 168.64 170.19 582,984 -0.74(-0.43%)
May 05, 2025 171.04 172.09 169.70 170.93 628,463 -0.49(-0.29%)
May 02, 2025 172.59 172.76 170.06 171.42 615,443 +2.01(+1.19%)
May 01, 2025 169.88 171.45 168.82 169.41 619,537 -1.70(-0.99%)
Apr 30, 2025 170.22 171.35 168.09 171.11 766,141 -0.61(-0.36%)
Apr 29, 2025 169.82 172.83 169.56 171.72 870,673 +1.49(+0.88%)
Apr 28, 2025 171.35 172.41 168.50 170.23 932,303 -0.52(-0.30%)
Apr 25, 2025 172.87 173.50 168.83 170.75 695,574 -2.87(-1.65%)
Apr 24, 2025 169.00 175.25 168.26 173.62 1,241,473 +3.37(+1.98%)
Apr 23, 2025 173.48 176.65 168.93 170.25 1,632,705 -4.58(-2.62%)
Apr 22, 2025 170.26 175.31 170.26 174.83 1,150,734 +5.80(+3.43%)
Apr 21, 2025 169.68 169.85 167.19 169.03 729,224 -1.82(-1.07%)
Apr 17, 2025 169.23 172.07 169.23 170.85 625,591 +2.70(+1.61%)
Apr 16, 2025 169.82 171.21 167.18 168.15 737,086 -1.35(-0.80%)
Apr 15, 2025 171.02 172.97 169.19 169.50 881,740 -2.78(-1.61%)
Apr 14, 2025 171.84 172.40 170.16 172.28 822,138 +2.60(+1.53%)
Apr 11, 2025 166.58 171.25 164.14 169.68 1,090,810 +3.10(+1.86%)
Apr 10, 2025 167.17 167.17 161.50 166.58 1,221,108 -2.28(-1.35%)
Apr 09, 2025 157.96 171.10 157.34 168.86 2,088,422 +9.28(+5.82%)
Apr 08, 2025 170.00 171.01 157.00 159.58 1,863,130 -6.70(-4.03%)
Apr 07, 2025 167.50 172.51 162.53 166.28 1,860,771 -3.97(-2.33%)
Apr 04, 2025 173.63 174.91 168.77 170.25 1,781,064 -6.09(-3.45%)
Apr 03, 2025 176.58 178.29 173.89 176.34 1,197,420 -4.24(-2.35%)
Apr 02, 2025 177.79 180.66 177.69 180.58 424,790 +1.02(+0.57%)
Apr 01, 2025 178.15 179.90 176.76 179.56 502,675 +1.59(+0.89%)
Mar 31, 2025 175.49 178.40 174.82 177.97 716,442 +2.20(+1.25%)
Mar 28, 2025 178.72 179.09 175.15 175.77 350,687 -2.22(-1.25%)
Mar 27, 2025 177.61 178.61 176.48 177.99 377,061 +0.05(+0.03%)
Mar 26, 2025 175.81 178.21 175.81 177.94 348,269 +2.25(+1.28%)
Mar 25, 2025 177.54 178.14 174.19 175.69 426,494 -1.32(-0.75%)
Mar 24, 2025 175.31 177.24 174.56 177.01 575,854 +2.43(+1.39%)
Mar 21, 2025 175.24 175.68 173.02 174.58 1,492,720 -2.47(-1.40%)
Mar 20, 2025 178.10 180.35 176.57 177.05 740,478 -2.06(-1.15%)
Mar 19, 2025 179.29 180.63 176.89 179.11 548,794 -0.82(-0.46%)
Mar 18, 2025 179.78 180.31 178.70 179.93 538,652 +0.21(+0.12%)
Mar 17, 2025 179.23 180.87 178.22 179.72 497,400 +1.08(+0.60%)
Mar 14, 2025 177.13 178.96 176.59 178.64 420,100 +2.75(+1.56%)
Mar 13, 2025 177.18 178.99 174.91 175.89 552,843 -1.17(-0.66%)
Mar 12, 2025 179.48 180.41 177.06 177.06 542,544 -3.09(-1.72%)
Mar 11, 2025 186.89 186.89 180.09 180.15 601,982 -6.37(-3.42%)
Mar 10, 2025 183.92 189.75 183.88 186.52 787,994 +2.58(+1.40%)
Mar 07, 2025 181.42 184.87 181.42 183.94 1,195,522 +1.54(+0.84%)
Mar 06, 2025 181.06 183.16 180.11 182.40 1,151,536 -0.42(-0.23%)
Mar 05, 2025 180.91 183.62 179.93 182.82 1,055,993 +2.37(+1.31%)
Mar 04, 2025 183.84 184.74 179.91 180.45 985,167 -4.57(-2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.