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
)
225.61
-2.03 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2022
178.01
179.31
174.30
174.67
779,514
-2.87(-1.62%)
Apr 28, 2022
175.89
178.19
172.98
177.55
747,998
+2.17(+1.24%)
Apr 27, 2022
171.12
177.71
170.48
175.38
1,261,216
+6.88(+4.08%)
Apr 26, 2022
170.22
174.07
165.94
168.50
1,167,043
+5.35(+3.28%)
Apr 25, 2022
160.76
163.26
157.18
163.15
835,884
+1.23(+0.76%)
Apr 22, 2022
166.09
167.23
161.70
161.93
682,906
-4.95(-2.97%)
Apr 21, 2022
167.80
169.93
166.28
166.88
633,748
+1.41(+0.85%)
Apr 20, 2022
165.00
167.29
164.76
165.47
462,265
+1.98(+1.21%)
Apr 19, 2022
159.27
164.29
158.33
163.48
561,550
+4.69(+2.95%)
Apr 18, 2022
160.16
162.03
158.05
158.79
505,715
-2.23(-1.39%)
Apr 14, 2022
167.40
168.47
160.96
161.03
651,948
-5.82(-3.49%)
Apr 13, 2022
166.72
167.34
162.60
166.85
1,276,039
-0.95(-0.56%)
Apr 12, 2022
170.40
171.64
166.53
167.80
417,964
-2.02(-1.19%)
Apr 11, 2022
170.22
172.51
169.29
169.82
538,578
-0.21(-0.13%)
Apr 08, 2022
168.69
171.29
166.99
170.03
647,036
+1.99(+1.19%)
Apr 07, 2022
167.52
169.05
165.28
168.04
568,775
-0.53(-0.32%)
Apr 06, 2022
167.99
169.39
164.88
168.57
757,940
-1.08(-0.64%)
Apr 05, 2022
168.53
170.76
167.71
169.65
821,728
+0.81(+0.48%)
Apr 04, 2022
168.70
169.23
167.02
168.84
828,298
-0.45(-0.27%)
Apr 01, 2022
170.73
170.73
165.72
169.30
739,953
+1.03(+0.62%)
Mar 31, 2022
170.40
171.74
168.25
168.26
779,903
-2.77(-1.62%)
Mar 30, 2022
172.36
174.16
169.83
171.03
826,473
-2.00(-1.16%)
Mar 29, 2022
170.03
174.67
169.44
173.03
1,019,692
+5.22(+3.11%)
Mar 28, 2022
167.15
168.37
164.56
167.81
821,229
+0.35(+0.21%)
Mar 25, 2022
162.49
167.50
162.30
167.46
869,063
+6.11(+3.79%)
Mar 24, 2022
160.50
162.52
159.16
161.35
728,015
+2.15(+1.35%)
Mar 23, 2022
164.13
164.16
159.11
159.20
759,317
-6.04(-3.66%)
Mar 22, 2022
166.63
168.24
164.23
165.24
841,455
+0.08(+0.05%)
Mar 21, 2022
164.41
166.93
163.22
165.17
705,007
-0.34(-0.20%)
Mar 18, 2022
165.11
167.12
162.65
165.50
1,526,772
+0.04(+0.02%)
Mar 17, 2022
163.10
166.07
162.85
165.47
555,019
+0.95(+0.58%)
Mar 16, 2022
163.64
165.65
160.61
164.52
578,729
+2.87(+1.78%)
Mar 15, 2022
161.79
162.53
158.82
161.65
495,829
+1.16(+0.72%)
Mar 14, 2022
159.21
164.49
158.22
160.49
588,082
+3.43(+2.19%)
Mar 11, 2022
160.03
161.68
156.97
157.05
541,739
-1.23(-0.78%)
Mar 10, 2022
156.77
155.63
158.28
500,875
-2.08(-1.30%)
Mar 09, 2022
158.80
162.68
157.81
160.36
557,671
+6.65(+4.33%)
Mar 08, 2022
154.57
158.49
151.37
153.71
743,013
+0.33(+0.21%)
Mar 07, 2022
161.64
162.56
152.58
153.38
999,190
-8.71(-5.38%)
Mar 04, 2022
162.93
164.06
160.47
162.09
533,957
-3.65(-2.20%)
Mar 03, 2022
167.08
168.03
163.52
165.74
566,505
-0.61(-0.37%)
Mar 02, 2022
162.84
167.65
162.73
166.35
532,216
+4.88(+3.02%)
Mar 01, 2022
168.52
169.26
160.74
161.46
786,475
-8.30(-4.89%)
Feb 28, 2022
170.21
171.15
167.80
169.76
732,415
-3.97(-2.29%)
Feb 25, 2022
168.45
173.77
169.38
173.73
524,653
+5.82(+3.47%)
Feb 24, 2022
165.03
169.06
162.16
167.91
1,063,275
-0.64(-0.38%)
Feb 23, 2022
172.97
173.70
167.98
168.55
616,065
-3.40(-1.98%)
Feb 22, 2022
174.29
176.00
171.11
171.95
619,325
-2.31(-1.33%)
Feb 18, 2022
174.26
0
-1.76(-1.00%)
Feb 17, 2022
176.71
177.54
175.13
176.02
479,978
-1.90(-1.07%)
Feb 16, 2022
177.15
178.64
175.71
177.92
518,353
+0.10(+0.05%)
Feb 15, 2022
177.54
181.12
176.73
177.82
465,071
+2.69(+1.53%)
Feb 14, 2022
176.62
178.16
172.84
175.14
603,217
-1.65(-0.93%)
Feb 11, 2022
179.18
180.59
174.96
176.78
728,015
-3.13(-1.74%)
Feb 10, 2022
178.85
182.94
177.60
179.91
860,476
-2.01(-1.11%)
Feb 09, 2022
180.02
182.22
179.04
181.93
827,167
+4.33(+2.44%)
Feb 08, 2022
174.83
180.40
172.81
177.60
812,840
+2.77(+1.58%)
Feb 07, 2022
182.21
182.40
174.30
174.84
1,152,043
-7.55(-4.14%)
Feb 04, 2022
184.42
184.69
177.32
182.39
1,067,477
-3.68(-1.98%)
Feb 03, 2022
189.55
185.35
186.07
681,706
-7.29(-3.77%)
Feb 02, 2022
194.87
198.38
187.73
193.37
1,203,157
-5.48(-2.76%)
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
.