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

Avery Dennison Corp (NY: AVY )

177.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 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 (%)
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 +1.49(+0.82%)
Mar 04, 2025 184.74 185.64 180.79 181.33 980,386 -4.59(-2.47%)
Mar 03, 2025 189.13 190.45 185.44 185.92 557,708 -2.05(-1.09%)
Feb 28, 2025 186.23 188.25 185.88 187.97 718,085 +2.48(+1.34%)
Feb 27, 2025 185.06 186.71 184.83 185.49 337,534 -0.26(-0.14%)
Feb 26, 2025 186.49 186.59 184.34 185.75 480,687 -0.63(-0.34%)
Feb 25, 2025 185.60 186.98 185.24 186.38 535,858 +1.84(+1.00%)
Feb 24, 2025 184.57 186.23 183.26 184.54 569,222 +0.18(+0.10%)
Feb 21, 2025 184.34 184.92 183.03 184.36 672,244 +0.09(+0.05%)
Feb 20, 2025 183.12 184.45 182.10 184.27 700,036 +1.29(+0.70%)
Feb 19, 2025 182.09 183.93 182.06 182.98 727,876 -0.69(-0.38%)
Feb 18, 2025 182.13 183.79 181.47 183.67 419,993 +2.06(+1.13%)
Feb 14, 2025 183.71 184.82 180.43 181.61 526,618 -1.27(-0.69%)
Feb 13, 2025 182.27 183.84 181.78 182.88 512,884 +1.69(+0.93%)
Feb 12, 2025 178.96 183.80 178.72 181.19 815,518 +1.20(+0.67%)
Feb 11, 2025 180.68 181.91 178.84 179.99 745,752 -1.71(-0.94%)
Feb 10, 2025 180.00 182.22 179.06 181.70 568,550 +2.55(+1.42%)
Feb 07, 2025 182.09 182.23 178.72 179.15 680,947 -2.53(-1.39%)
Feb 06, 2025 186.08 186.08 180.86 181.68 872,970 -2.95(-1.60%)
Feb 05, 2025 183.12 184.96 181.18 184.63 940,847 +2.01(+1.10%)
Feb 04, 2025 184.21 184.21 182.28 182.62 725,855 -0.72(-0.39%)
Feb 03, 2025 182.46 184.02 180.50 183.34 1,023,544 -2.39(-1.29%)
Jan 31, 2025 184.70 188.33 184.46 185.73 1,500,428 +3.24(+1.78%)
Jan 30, 2025 187.04 187.12 179.20 182.49 2,345,161 -10.42(-5.40%)
Jan 29, 2025 192.88 194.75 192.32 192.91 1,066,867 -0.39(-0.20%)
Jan 28, 2025 195.15 196.41 192.89 193.30 661,602 -2.61(-1.33%)
Jan 27, 2025 192.59 195.92 191.11 195.91 823,603 +4.39(+2.29%)
Jan 24, 2025 193.43 194.53 190.95 191.52 682,027 -1.84(-0.95%)
Jan 23, 2025 190.53 193.44 189.61 193.36 675,437 +2.83(+1.49%)
Jan 22, 2025 191.19 192.45 190.05 190.53 597,323 -1.97(-1.02%)
Jan 21, 2025 192.18 193.97 191.47 192.50 879,554 +1.18(+0.62%)
Jan 17, 2025 192.25 193.22 190.76 191.32 623,811 +0.08(+0.04%)
Jan 16, 2025 190.32 191.37 189.53 191.24 382,541 +1.01(+0.53%)
Jan 15, 2025 191.96 193.55 189.62 190.23 628,739 +0.92(+0.49%)
Jan 14, 2025 189.05 189.99 187.75 189.31 516,568 +1.35(+0.72%)
Jan 13, 2025 184.46 188.17 184.41 187.96 560,815 +3.10(+1.68%)
Jan 10, 2025 185.35 187.01 184.70 184.86 431,367 -2.85(-1.52%)
Jan 08, 2025 185.81 187.88 184.56 187.71 405,591 +1.02(+0.55%)
Jan 07, 2025 188.25 191.24 186.12 186.69 485,811 -1.35(-0.72%)
Jan 06, 2025 185.29 189.85 185.29 188.04 823,929 +2.95(+1.59%)
Jan 03, 2025 183.45 185.40 181.99 185.09 915,336 +1.78(+0.97%)
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 and Conditions.