Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avery Dennison Corp
(NY:
AVY
)
227.03
-2.19 (-0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
216.90
219.00
215.46
217.28
625,100
-1.11(-0.51%)
Apr 29, 2024
220.00
222.23
217.86
218.39
508,662
-0.64(-0.29%)
Apr 26, 2024
217.73
220.61
217.57
219.03
556,567
+1.87(+0.86%)
Apr 25, 2024
211.84
217.75
211.84
217.16
672,113
+4.74(+2.23%)
Apr 24, 2024
217.64
224.60
210.53
212.42
798,682
+1.09(+0.52%)
Apr 23, 2024
211.14
212.24
209.92
211.33
852,613
-0.44(-0.21%)
Apr 22, 2024
211.68
213.35
210.65
211.77
428,356
+0.20(+0.09%)
Apr 19, 2024
209.32
212.00
209.32
211.57
618,568
+2.22(+1.06%)
Apr 18, 2024
209.92
210.95
208.41
209.35
340,648
+0.43(+0.21%)
Apr 17, 2024
212.77
213.32
208.74
208.92
442,694
-2.17(-1.03%)
Apr 16, 2024
211.35
212.09
209.38
211.09
333,589
-0.19(-0.09%)
Apr 15, 2024
213.95
215.49
210.26
211.28
286,354
+0.05(+0.02%)
Apr 12, 2024
212.75
214.81
211.10
211.23
460,399
-3.77(-1.75%)
Apr 11, 2024
215.70
216.54
214.52
215.00
325,176
-0.52(-0.24%)
Apr 10, 2024
216.68
217.98
215.34
215.52
389,052
-4.00(-1.82%)
Apr 09, 2024
218.44
219.72
217.42
219.52
293,380
+1.32(+0.60%)
Apr 08, 2024
218.62
220.31
217.29
218.20
322,582
+0.09(+0.04%)
Apr 05, 2024
216.85
218.69
215.88
218.11
361,104
+0.97(+0.45%)
Apr 04, 2024
222.76
223.92
216.83
217.14
385,572
-4.00(-1.81%)
Apr 03, 2024
220.39
221.58
219.51
221.14
358,757
+0.77(+0.35%)
Apr 02, 2024
222.56
222.65
219.71
220.37
402,919
-3.20(-1.43%)
Apr 01, 2024
223.41
224.38
222.20
223.57
256,000
+0.32(+0.14%)
Mar 28, 2024
224.35
223.89
223.88
223.25
316,695
-0.99(-0.44%)
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%)
Jan 02, 2024
197.96
200.27
196.90
198.92
436,433
-2.48(-1.23%)
Dec 29, 2023
201.44
202.53
200.50
201.40
215,456
-0.62(-0.31%)
Dec 28, 2023
201.85
202.22
200.80
202.02
179,171
+0.03(+0.01%)
Dec 27, 2023
201.53
202.55
200.68
201.99
186,979
+0.85(+0.42%)
Dec 26, 2023
200.85
201.66
199.99
201.14
204,273
+0.30(+0.15%)
Dec 22, 2023
201.96
201.98
195.50
200.84
326,225
-1.10(-0.54%)
Dec 21, 2023
201.72
202.93
200.66
201.94
304,611
+1.59(+0.80%)
Dec 20, 2023
199.35
201.82
199.16
200.35
634,116
+0.62(+0.31%)
Dec 19, 2023
199.38
200.28
198.69
199.73
283,518
+1.53(+0.77%)
Dec 18, 2023
198.52
198.81
196.26
198.20
377,414
+1.17(+0.59%)
Dec 15, 2023
197.56
199.52
196.03
197.04
709,046
-1.17(-0.59%)
Dec 14, 2023
198.25
200.86
197.40
198.20
352,655
+2.48(+1.27%)
Dec 13, 2023
189.56
196.18
189.50
195.72
407,595
+5.51(+2.90%)
Dec 12, 2023
192.35
193.14
189.32
190.21
445,372
-1.80(-0.94%)
Dec 11, 2023
191.01
192.10
189.86
192.02
287,202
+1.03(+0.54%)
Dec 08, 2023
193.05
194.16
190.72
190.99
331,690
-2.27(-1.18%)
Dec 07, 2023
192.59
193.35
191.83
193.26
334,958
+0.84(+0.43%)
Dec 06, 2023
193.65
194.66
192.21
192.43
499,742
-0.06(-0.03%)
Dec 05, 2023
192.87
192.96
190.22
192.49
519,633
-1.49(-0.77%)
Dec 04, 2023
192.52
195.91
192.52
193.98
513,319
+0.33(+0.17%)
Dec 01, 2023
192.72
195.02
192.18
193.65
437,215
+0.69(+0.35%)
Nov 30, 2023
191.25
193.14
188.79
192.97
1,484,837
+2.12(+1.11%)
Nov 29, 2023
189.03
190.88
189.03
190.84
379,751
+2.64(+1.40%)
Nov 28, 2023
189.06
189.07
187.43
188.21
306,019
-0.53(-0.28%)
Nov 27, 2023
187.17
189.12
186.45
188.73
355,643
+0.49(+0.26%)
Nov 24, 2023
188.90
188.90
187.34
188.25
133,065
-0.06(-0.03%)
Nov 22, 2023
188.57
188.82
187.10
188.31
264,741
+0.33(+0.17%)
Nov 21, 2023
188.28
189.07
186.75
187.98
357,402
-0.17(-0.09%)
Nov 20, 2023
188.10
188.37
185.19
188.15
354,830
-0.32(-0.17%)
Nov 17, 2023
189.13
189.33
187.68
188.46
381,102
+0.78(+0.42%)
Nov 16, 2023
187.24
188.14
185.98
187.68
379,711
+0.20(+0.11%)
Nov 15, 2023
187.10
190.54
186.78
187.48
450,563
+1.01(+0.54%)
Nov 14, 2023
181.36
186.52
181.24
186.47
389,236
+8.22(+4.61%)
Nov 13, 2023
178.04
179.78
176.89
178.25
414,340
-0.42(-0.23%)
Nov 10, 2023
176.77
178.73
175.38
178.67
368,212
+2.23(+1.27%)
Nov 09, 2023
178.56
179.02
175.72
176.44
400,073
-0.78(-0.44%)
Nov 08, 2023
176.23
177.32
175.36
177.22
379,048
+1.37(+0.78%)
Nov 07, 2023
177.26
178.02
175.52
175.85
302,503
-1.85(-1.04%)
Nov 06, 2023
179.93
180.60
176.44
177.70
474,230
-2.11(-1.18%)
Nov 03, 2023
177.08
179.88
176.49
179.81
695,505
+4.99(+2.85%)
Nov 02, 2023
174.44
176.35
173.72
174.82
467,266
+2.32(+1.35%)
Nov 01, 2023
173.05
173.07
169.70
172.50
405,744
-0.20(-0.11%)
Oct 31, 2023
171.33
173.09
170.39
172.70
436,310
+1.43(+0.83%)
Oct 30, 2023
170.69
172.12
169.08
171.27
434,543
+2.07(+1.23%)
Oct 27, 2023
170.29
171.48
168.51
169.20
480,581
-0.31(-0.18%)
Oct 26, 2023
164.29
171.10
163.91
169.50
624,050
+2.50(+1.50%)
Oct 25, 2023
167.03
170.81
164.46
167.00
1,226,061
-4.70(-2.74%)
Oct 24, 2023
172.03
174.70
171.07
171.71
834,009
+1.79(+1.05%)
Oct 23, 2023
171.58
172.57
169.81
169.92
530,381
-2.58(-1.50%)
Oct 20, 2023
175.88
175.90
172.43
172.50
425,791
-3.04(-1.73%)
Oct 19, 2023
176.39
179.97
175.33
175.54
395,447
-2.27(-1.28%)
Oct 18, 2023
181.59
183.52
177.71
177.81
359,469
-5.01(-2.74%)
Oct 17, 2023
179.59
183.40
179.07
182.82
329,235
+1.56(+0.86%)
Oct 16, 2023
183.28
183.90
181.08
181.26
333,446
+0.01(+0.01%)
Oct 13, 2023
182.90
182.90
179.54
181.25
334,558
-0.58(-0.32%)
Oct 12, 2023
184.92
184.92
180.37
181.83
338,205
-3.21(-1.74%)
Oct 11, 2023
183.60
185.20
182.98
185.04
451,762
+2.18(+1.19%)
Oct 10, 2023
184.01
184.73
182.63
182.86
395,223
-0.40(-0.22%)
Oct 09, 2023
181.91
183.57
180.64
183.25
340,559
+0.90(+0.49%)
Oct 06, 2023
180.42
183.24
179.04
182.35
485,767
+1.00(+0.55%)
Oct 05, 2023
181.60
183.46
180.61
181.35
479,127
-0.53(-0.29%)
Oct 04, 2023
180.28
182.11
178.65
181.88
571,898
+3.79(+2.13%)
Oct 03, 2023
178.32
181.17
177.77
178.09
437,716
-2.00(-1.11%)
Oct 02, 2023
180.32
181.05
178.48
180.09
587,403
-1.14(-0.63%)
Sep 29, 2023
183.66
185.45
180.95
181.23
520,792
-0.86(-0.47%)
Sep 28, 2023
181.42
182.49
180.23
182.09
450,805
+1.50(+0.83%)
Sep 27, 2023
182.16
182.87
180.05
180.60
544,113
-0.50(-0.28%)
Sep 26, 2023
182.67
183.93
181.10
181.10
618,122
-2.49(-1.36%)
Sep 25, 2023
179.53
183.87
182.77
183.59
521,015
+4.16(+2.32%)
Sep 22, 2023
179.04
181.19
179.04
179.44
456,318
+0.78(+0.44%)
Sep 21, 2023
181.94
182.06
178.60
178.65
592,492
-3.57(-1.96%)
Sep 20, 2023
182.50
185.43
181.72
182.22
496,148
+1.46(+0.81%)
Sep 19, 2023
180.40
180.94
178.00
180.76
550,949
+0.20(+0.11%)
Sep 18, 2023
179.39
180.88
177.87
180.57
452,376
+1.43(+0.80%)
Sep 15, 2023
181.46
181.46
178.65
179.14
770,803
-2.33(-1.29%)
Sep 14, 2023
181.30
182.13
180.25
181.47
487,879
+1.67(+0.93%)
Sep 13, 2023
180.50
180.74
178.97
179.80
347,615
-0.65(-0.36%)
Sep 12, 2023
178.91
180.53
178.91
180.45
303,359
+0.83(+0.46%)
Sep 11, 2023
181.01
181.28
178.46
179.61
264,883
-0.02(-0.01%)
Sep 08, 2023
180.94
182.46
179.13
179.63
342,020
-1.34(-0.74%)
Sep 07, 2023
181.46
182.55
179.67
180.97
414,248
-1.03(-0.57%)
Sep 06, 2023
182.54
184.07
181.48
182.00
330,006
-0.61(-0.33%)
Sep 05, 2023
185.70
185.82
182.53
182.61
415,348
-4.12(-2.20%)
Sep 01, 2023
187.22
189.98
186.47
186.73
396,077
+0.63(+0.34%)
Aug 31, 2023
185.37
187.09
184.76
186.10
390,721
+0.56(+0.30%)
Aug 30, 2023
185.25
186.16
184.92
185.53
292,210
+0.29(+0.15%)
Aug 29, 2023
184.17
185.49
183.42
185.25
342,776
+1.44(+0.78%)
Aug 28, 2023
183.86
185.66
183.16
183.80
339,543
+1.68(+0.92%)
Aug 25, 2023
180.27
183.12
179.40
182.12
564,009
+2.79(+1.56%)
Aug 24, 2023
179.60
183.01
179.31
179.33
530,131
-0.43(-0.24%)
Aug 23, 2023
179.98
181.23
177.79
179.76
674,359
+5.28(+3.03%)
Aug 22, 2023
175.69
177.27
173.88
174.48
372,645
-1.04(-0.59%)
Aug 21, 2023
174.87
175.88
174.24
175.51
216,922
+0.51(+0.29%)
Aug 18, 2023
174.46
175.60
174.41
175.00
383,891
-0.16(-0.09%)
Aug 17, 2023
176.85
179.12
174.81
175.16
403,849
-0.97(-0.55%)
Aug 16, 2023
177.38
178.61
176.13
176.13
361,097
-2.01(-1.13%)
Aug 15, 2023
180.47
181.55
177.87
178.13
264,210
-3.86(-2.12%)
Aug 14, 2023
181.69
182.74
181.15
182.00
291,674
-0.72(-0.39%)
Aug 11, 2023
181.34
183.09
181.34
182.72
297,137
+0.27(+0.15%)
Aug 10, 2023
182.78
184.84
182.13
182.45
308,632
+1.06(+0.58%)
Aug 09, 2023
182.58
183.98
181.32
181.39
337,175
-0.95(-0.52%)
Aug 08, 2023
182.53
183.80
181.09
182.34
363,974
-2.27(-1.23%)
Aug 07, 2023
184.64
185.84
182.55
184.61
593,142
+1.84(+1.01%)
Aug 04, 2023
183.62
185.91
182.64
182.78
431,031
-0.14(-0.08%)
Aug 03, 2023
183.10
186.54
181.33
182.91
687,468
+0.01(+0.01%)
Aug 02, 2023
181.85
184.99
181.22
182.91
660,924
-0.13(-0.07%)
Aug 01, 2023
180.59
184.00
179.18
183.03
654,210
+1.25(+0.69%)
Jul 31, 2023
182.93
186.00
180.79
181.78
603,115
-0.58(-0.32%)
Jul 28, 2023
183.78
185.12
181.28
182.36
904,532
+1.11(+0.61%)
Jul 27, 2023
180.38
183.63
179.24
181.25
1,038,425
+2.82(+1.58%)
Jul 26, 2023
171.32
179.16
171.17
178.43
1,304,667
+5.89(+3.41%)
Jul 25, 2023
165.68
173.48
164.60
172.54
1,874,434
-2.91(-1.66%)
Jul 24, 2023
176.18
177.14
174.61
175.46
595,003
-0.75(-0.43%)
Jul 21, 2023
174.95
176.65
172.66
176.21
489,770
+1.31(+0.75%)
Jul 20, 2023
175.35
175.61
173.33
174.89
446,944
-0.38(-0.21%)
Jul 19, 2023
175.08
175.90
174.31
175.27
497,288
+0.08(+0.05%)
Jul 18, 2023
174.09
175.95
173.84
175.19
603,517
+0.55(+0.32%)
Jul 17, 2023
175.19
176.71
174.10
174.64
502,475
-1.62(-0.92%)
Jul 14, 2023
177.80
178.06
174.71
176.26
322,627
-1.29(-0.73%)
Jul 13, 2023
176.41
178.25
175.59
177.55
525,037
+1.79(+1.02%)
Jul 12, 2023
176.56
178.75
175.36
175.76
719,572
+0.98(+0.56%)
Jul 11, 2023
172.10
174.89
171.48
174.78
603,692
+3.61(+2.11%)
Jul 10, 2023
167.35
172.34
167.29
171.17
513,606
+1.60(+0.94%)
Jul 07, 2023
167.62
170.86
167.41
169.57
586,013
+1.96(+1.17%)
Jul 06, 2023
165.33
167.78
164.85
167.61
459,033
+1.03(+0.62%)
Jul 05, 2023
168.64
168.81
165.92
166.59
619,468
-4.79(-2.80%)
Jul 03, 2023
169.52
171.50
169.52
171.38
262,133
+1.66(+0.98%)
Jun 30, 2023
166.63
170.08
165.38
169.72
430,058
+3.76(+2.27%)
Jun 29, 2023
162.23
166.43
161.84
165.95
418,284
+2.49(+1.52%)
Jun 28, 2023
167.95
167.95
162.81
163.46
621,853
-4.87(-2.89%)
Jun 27, 2023
167.68
169.11
165.67
168.33
326,957
+1.20(+0.72%)
Jun 26, 2023
165.75
167.60
165.30
167.14
460,853
+1.32(+0.80%)
Jun 23, 2023
163.94
166.33
163.39
165.81
949,457
-0.06(-0.04%)
Jun 22, 2023
167.50
167.50
164.42
165.87
455,211
-1.86(-1.11%)
Jun 21, 2023
165.50
168.16
164.51
167.73
486,197
+1.73(+1.04%)
Jun 20, 2023
167.54
168.86
165.22
166.00
386,837
-3.01(-1.78%)
Jun 16, 2023
167.74
169.86
166.42
169.01
933,512
+1.99(+1.19%)
Jun 15, 2023
164.48
167.12
164.43
167.02
334,406
-1.94(-1.15%)
May 08, 2023
170.23
170.23
166.85
168.96
319,221
-0.24(-0.14%)
May 05, 2023
166.96
169.92
166.52
169.19
523,172
+3.86(+2.34%)
May 04, 2023
167.57
167.57
165.08
165.33
755,985
-2.59(-1.54%)
May 03, 2023
171.11
171.15
167.32
167.91
667,187
-2.54(-1.49%)
May 02, 2023
170.09
170.72
167.22
170.45
599,008
-1.30(-0.76%)
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
.