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

Avery Dennison Corp (NY: AVY )

214.59 +2.00 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 214.08 214.99 212.94 214.59 244,304 +2.00(+0.94%)
Oct 03, 2024 215.77 216.31 212.41 212.59 453,618 -3.93(-1.82%)
Oct 02, 2024 218.60 220.56 215.93 216.52 372,737 -3.30(-1.50%)
Oct 01, 2024 221.63 221.63 218.30 219.82 279,708 -0.94(-0.43%)
Sep 30, 2024 222.65 222.79 219.67 220.76 860,092 -1.58(-0.71%)
Sep 27, 2024 223.43 224.38 222.11 222.34 524,848 +0.58(+0.26%)
Sep 26, 2024 219.89 222.75 218.95 221.76 958,009 +2.94(+1.34%)
Sep 25, 2024 219.30 219.60 217.05 218.82 731,221 +0.34(+0.16%)
Sep 24, 2024 216.08 219.91 215.93 218.48 478,595 +2.79(+1.29%)
Sep 23, 2024 212.00 216.03 212.00 215.69 593,638 +4.11(+1.94%)
Sep 20, 2024 216.15 216.15 210.96 211.58 1,533,713 -4.19(-1.94%)
Sep 19, 2024 212.83 216.55 212.25 215.77 944,376 +6.41(+3.06%)
Sep 18, 2024 219.00 220.56 209.29 209.36 990,317 -10.84(-4.92%)
Sep 17, 2024 220.71 222.97 219.15 220.20 436,263 -0.84(-0.38%)
Sep 16, 2024 220.48 222.88 220.48 221.04 354,207 +1.62(+0.74%)
Sep 13, 2024 219.07 221.24 218.97 219.42 270,096 +0.95(+0.43%)
Sep 12, 2024 218.51 219.94 216.90 218.47 447,738 +0.17(+0.08%)
Sep 11, 2024 218.57 218.62 212.63 218.30 366,870 -1.16(-0.53%)
Sep 10, 2024 219.81 220.93 218.61 219.46 232,286 -0.12(-0.05%)
Sep 09, 2024 217.58 220.32 216.76 219.58 381,541 +2.67(+1.23%)
Sep 06, 2024 218.19 220.20 215.90 216.91 379,873 -1.82(-0.83%)
Sep 05, 2024 219.56 221.15 217.31 218.73 414,673 -0.17(-0.08%)
Sep 04, 2024 219.50 221.15 217.41 218.90 363,350 -0.13(-0.06%)
Sep 03, 2024 219.86 221.41 218.09 219.03 593,547 -1.93(-0.87%)
Aug 30, 2024 218.33 221.32 217.66 220.96 680,022 +3.26(+1.50%)
Aug 29, 2024 219.11 219.69 216.49 217.71 349,393 -0.22(-0.10%)
Aug 28, 2024 216.58 219.54 216.58 217.92 473,932 +1.37(+0.63%)
Aug 27, 2024 216.69 218.33 215.29 216.55 297,466 -0.62(-0.28%)
Aug 26, 2024 218.70 220.17 216.95 217.17 251,199 -1.01(-0.46%)
Aug 23, 2024 215.81 218.25 215.81 218.17 246,479 +2.85(+1.32%)
Aug 22, 2024 214.03 215.46 213.37 215.32 272,715 +1.27(+0.60%)
Aug 21, 2024 212.54 214.80 210.31 214.05 509,000 +2.57(+1.22%)
Aug 20, 2024 212.41 212.55 209.80 211.48 500,931 -0.93(-0.44%)
Aug 19, 2024 212.72 213.55 211.53 212.41 402,701 +0.29(+0.14%)
Aug 16, 2024 211.03 212.70 209.62 212.12 760,262 +0.46(+0.22%)
Aug 15, 2024 210.05 212.90 209.60 211.66 398,291 +3.55(+1.70%)
Aug 14, 2024 208.19 208.97 207.35 208.11 284,423 -0.14(-0.07%)
Aug 13, 2024 207.84 208.85 205.14 208.25 237,498 +1.62(+0.79%)
Aug 12, 2024 206.44 207.47 204.79 206.63 270,541 -0.40(-0.19%)
Aug 09, 2024 205.75 207.22 203.61 207.03 272,587 +0.13(+0.06%)
Aug 08, 2024 203.13 207.48 201.75 206.90 544,120 +4.89(+2.42%)
Aug 07, 2024 206.34 208.03 201.66 202.01 498,092 -2.79(-1.36%)
Aug 06, 2024 201.90 207.57 200.91 204.80 547,264 +3.34(+1.66%)
Aug 05, 2024 210.26 210.26 200.41 201.46 615,547 -8.08(-3.85%)
Aug 02, 2024 211.67 211.67 206.74 209.54 533,016 -3.66(-1.71%)
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.