Skip to main content

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 67.64 68.05 67.10 67.83 667,049 +0.65(+0.96%)
Sep 29, 2016 68.01 68.26 67.09 67.18 463,490 -1.10(-1.61%)
Sep 28, 2016 67.95 68.40 67.81 68.28 379,881 +0.46(+0.68%)
Sep 27, 2016 67.39 67.91 67.24 67.82 469,093 +0.28(+0.41%)
Sep 26, 2016 67.82 68.26 67.49 67.54 483,581 -0.69(-1.01%)
Sep 23, 2016 68.32 68.79 68.12 68.23 380,535 -0.51(-0.75%)
Sep 22, 2016 68.68 68.85 68.19 68.74 805,674 +0.60(+0.88%)
Sep 21, 2016 67.71 68.17 67.38 68.14 485,314 +0.46(+0.68%)
Sep 20, 2016 68.02 68.02 67.64 67.68 612,171 +0.15(+0.22%)
Sep 19, 2016 67.10 67.76 67.04 67.53 695,725 +0.91(+1.36%)
Sep 16, 2016 67.06 67.36 66.62 66.62 917,312 -0.38(-0.56%)
Sep 15, 2016 65.89 67.10 65.75 67.00 502,977 +1.15(+1.75%)
Sep 14, 2016 65.83 66.27 65.67 65.85 439,068 -0.08(-0.12%)
Sep 13, 2016 66.10 66.40 65.59 65.93 580,620 -0.59(-0.89%)
Sep 12, 2016 65.36 66.71 65.12 66.52 594,751 +0.84(+1.27%)
Sep 09, 2016 67.16 67.19 65.68 65.68 1,151,535 -2.00(-2.95%)
Sep 08, 2016 67.97 68.29 67.67 67.68 612,212 -0.62(-0.91%)
Sep 07, 2016 68.04 68.43 67.83 68.30 453,672 +0.19(+0.28%)
Sep 06, 2016 68.46 68.49 67.49 68.11 534,461 -0.03(-0.04%)
Sep 02, 2016 67.48 68.13 68.13 68.13 607,841 +1.06(+1.57%)
Sep 01, 2016 67.27 67.58 66.62 67.08 558,418 -0.09(-0.13%)
Aug 31, 2016 67.18 67.36 66.83 67.16 645,723 -0.05(-0.08%)
Aug 30, 2016 67.18 67.54 66.97 67.22 384,724 +0.11(+0.17%)
Aug 29, 2016 66.90 67.48 66.65 67.10 577,001 +0.38(+0.57%)
Aug 26, 2016 67.72 67.86 66.55 66.72 665,738 -0.84(-1.25%)
Aug 25, 2016 67.10 67.85 66.64 67.56 750,275 +0.46(+0.68%)
Aug 24, 2016 67.82 67.82 66.96 67.10 400,375 -0.69(-1.01%)
Aug 23, 2016 67.25 67.91 67.25 67.79 566,474 +0.87(+1.30%)
Aug 22, 2016 66.84 66.95 66.32 66.92 630,208 -0.25(-0.37%)
Aug 19, 2016 66.24 67.32 66.17 67.17 482,180 +0.43(+0.65%)
Aug 18, 2016 66.92 67.12 66.58 66.74 743,695 -0.29(-0.44%)
Aug 17, 2016 66.99 67.16 66.81 67.03 592,926 -0.01(-0.01%)
Aug 16, 2016 67.60 67.73 67.04 67.04 451,501 -0.75(-1.11%)
Aug 15, 2016 67.88 68.22 67.79 67.80 528,481 -0.02(-0.03%)
Aug 12, 2016 67.70 67.96 67.63 67.82 494,152 -0.10(-0.14%)
Aug 11, 2016 68.34 68.54 67.54 67.91 674,721 -0.34(-0.50%)
Aug 10, 2016 68.28 68.75 67.68 68.25 776,219 -0.03(-0.05%)
Aug 09, 2016 68.38 68.60 68.07 68.28 580,700 +0.01(+0.01%)
Aug 08, 2016 67.94 68.50 67.69 68.28 805,090 +0.23(+0.33%)
Aug 05, 2016 67.51 68.47 67.39 68.05 659,821 +0.93(+1.38%)
Aug 04, 2016 67.16 67.55 67.01 67.12 496,816 +0.13(+0.19%)
Aug 03, 2016 67.42 67.49 66.56 66.99 832,749 -0.53(-0.78%)
Aug 02, 2016 67.83 68.22 67.44 67.52 1,150,314 -0.26(-0.38%)
Aug 01, 2016 67.32 67.89 67.32 67.78 814,574 +0.23(+0.33%)
Jul 29, 2016 67.51 67.75 66.79 67.56 814,950 -0.23(-0.33%)
Jul 28, 2016 68.12 68.36 67.10 67.78 862,542 -0.35(-0.51%)
Jul 27, 2016 66.50 68.36 66.41 68.13 1,765,747 +1.89(+2.85%)
Jul 26, 2016 64.61 66.31 63.87 66.24 1,821,707 +3.56(+5.69%)
Jul 25, 2016 62.98 63.14 62.32 62.67 745,876 -0.29(-0.47%)
Jul 22, 2016 62.71 63.25 62.47 62.97 716,714 +0.21(+0.33%)
Jul 21, 2016 63.73 63.75 62.61 62.76 625,493 -0.93(-1.46%)
Jul 20, 2016 63.34 63.98 63.26 63.69 470,344 +0.45(+0.71%)
Jul 19, 2016 63.71 63.78 62.85 63.24 545,372 -0.78(-1.22%)
Jul 18, 2016 63.62 64.42 63.49 64.02 774,056 +0.24(+0.38%)
Jul 15, 2016 63.90 64.34 63.72 63.77 671,956 +0.15(+0.23%)
Jul 14, 2016 63.95 64.20 63.62 63.63 673,546 +0.16(+0.25%)
Jul 13, 2016 63.59 63.98 63.30 63.47 975,804 +0.19(+0.30%)
Jul 12, 2016 63.45 63.70 63.07 63.28 1,184,450 -0.03(-0.04%)
Jul 11, 2016 63.75 63.85 63.05 63.31 862,258 -0.27(-0.42%)
Jul 08, 2016 63.24 63.63 62.92 63.57 600,471 +0.98(+1.57%)
Jul 07, 2016 62.42 63.15 62.16 62.59 911,905 +0.30(+0.49%)
Jul 06, 2016 61.68 62.57 61.41 62.29 1,265,072 +0.60(+0.97%)
Jul 05, 2016 62.59 62.70 61.41 61.69 1,510,173 -1.29(-2.05%)
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.