Avery Dennison Corp (NY: AVY )

224.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 220.06 224.24 219.09 224.24 470,166 +4.83(+2.20%)
Mar 26, 2024 217.44 223.07 217.44 219.41 648,344 +2.10(+0.97%)
Mar 25, 2024 215.89 217.61 215.60 217.31 339,364 +1.73(+0.80%)
Mar 22, 2024 219.20 219.20 215.11 215.58 343,127 -3.05(-1.40%)
Mar 21, 2024 217.00 219.76 216.13 218.63 284,620 +2.16(+1.00%)
Mar 20, 2024 215.43 217.27 214.20 216.47 308,006 +1.26(+0.59%)
Mar 19, 2024 214.89 216.22 214.25 215.21 368,739 +0.74(+0.35%)
Mar 18, 2024 215.89 217.16 214.32 214.47 355,930 -1.21(-0.56%)
Mar 15, 2024 214.16 217.92 214.16 215.68 649,886 -0.29(-0.13%)
Mar 14, 2024 214.08 216.47 212.77 215.97 462,426 +1.14(+0.53%)
Mar 13, 2024 217.38 217.81 214.50 214.83 453,355 -1.96(-0.90%)
Mar 12, 2024 216.28 217.01 214.37 216.79 281,619 +0.82(+0.38%)
Mar 11, 2024 215.29 216.63 212.08 215.97 309,004 +0.24(+0.11%)
Mar 08, 2024 216.41 218.39 215.40 215.73 391,792 -0.41(-0.19%)
Mar 07, 2024 215.69 216.80 215.23 216.14 285,895 +2.12(+0.99%)
Mar 06, 2024 216.26 216.99 213.99 214.02 345,779 -2.15(-0.99%)
Mar 05, 2024 215.13 217.75 215.13 216.17 419,593 +0.85(+0.39%)
Mar 04, 2024 216.59 218.75 215.23 215.32 376,516 -0.59(-0.27%)
Mar 01, 2024 215.19 217.02 214.24 215.91 256,748 +0.19(+0.09%)
Feb 29, 2024 213.86 216.11 213.35 215.72 1,087,883 +2.36(+1.11%)
Feb 28, 2024 212.23 214.33 212.02 213.36 303,127 +0.06(+0.03%)
Feb 27, 2024 213.94 214.78 212.73 213.30 319,304 -0.21(-0.10%)
Feb 26, 2024 213.74 214.17 212.16 213.51 323,174 -0.38(-0.18%)
Feb 23, 2024 216.01 216.72 213.29 213.88 457,315 -1.72(-0.80%)
Feb 22, 2024 211.21 215.63 210.56 215.61 574,580 +5.47(+2.60%)
Feb 21, 2024 209.22 210.30 207.95 210.14 361,303 +1.22(+0.58%)
Feb 20, 2024 206.98 210.74 206.75 208.92 609,067 +0.88(+0.42%)
Feb 16, 2024 207.55 210.92 207.55 208.05 307,548 +0.16(+0.08%)
Feb 15, 2024 206.16 208.15 205.91 207.89 260,754 +2.27(+1.10%)
Feb 14, 2024 203.98 205.69 203.49 205.62 334,350 +2.53(+1.25%)
Feb 13, 2024 202.98 203.94 201.16 203.09 347,045 -2.95(-1.43%)
Feb 12, 2024 204.65 207.68 203.98 206.03 443,647 +2.03(+1.00%)
Feb 09, 2024 201.77 204.38 201.25 204.00 451,863 +1.79(+0.89%)
Feb 08, 2024 203.16 203.75 199.67 202.21 356,177 -0.10(-0.05%)
Feb 07, 2024 199.05 202.49 198.03 202.31 496,445 +4.61(+2.33%)
Feb 06, 2024 194.98 198.32 193.98 197.70 576,084 +2.49(+1.28%)
Feb 05, 2024 196.02 198.10 194.83 195.21 1,095,463 -2.91(-1.47%)
Feb 02, 2024 197.11 198.91 194.05 198.12 695,856 -0.60(-0.30%)
Feb 01, 2024 199.97 200.90 193.42 198.71 650,777 +0.01(+0.01%)
Jan 31, 2024 202.58 203.01 196.18 198.70 1,182,043 -1.78(-0.89%)
Jan 30, 2024 198.21 201.55 197.91 200.49 711,393 +1.32(+0.67%)
Jan 29, 2024 199.77 200.25 197.14 199.16 603,676 -1.09(-0.54%)
Jan 26, 2024 200.48 200.83 198.84 200.25 405,901 +0.59(+0.29%)
Jan 25, 2024 200.62 202.22 198.63 199.66 395,146 +1.94(+0.98%)
Jan 24, 2024 201.12 202.41 197.68 197.72 320,279 -2.56(-1.28%)
Jan 23, 2024 202.31 203.74 199.61 200.28 413,865 -1.05(-0.52%)
Jan 22, 2024 199.97 201.86 199.88 201.32 338,680 +1.47(+0.74%)
Jan 19, 2024 198.24 199.96 196.71 199.85 351,298 +2.10(+1.06%)
Jan 18, 2024 195.77 197.87 194.75 197.75 275,218 +2.11(+1.08%)
Jan 17, 2024 194.66 195.80 194.27 195.63 308,677 +0.19(+0.10%)
Jan 16, 2024 194.83 195.71 193.30 195.44 329,753 -0.94(-0.48%)
Jan 12, 2024 197.47 197.60 194.57 196.38 274,165 +0.40(+0.20%)
Jan 11, 2024 195.07 196.09 193.42 195.98 312,283 +0.64(+0.33%)
Jan 10, 2024 194.63 195.47 193.75 195.34 351,396 +0.68(+0.35%)
Jan 09, 2024 193.06 194.79 192.76 194.67 430,230 +0.01(+0.01%)
Jan 08, 2024 195.21 195.79 193.61 194.66 545,454 -0.70(-0.36%)
Jan 05, 2024 194.01 196.53 194.01 195.35 493,509 +0.41(+0.21%)
Jan 04, 2024 195.25 196.52 194.55 194.95 614,316 -1.05(-0.53%)
Jan 03, 2024 196.50 198.59 192.81 195.99 477,691 -2.93(-1.47%)
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.