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

Avery Dennison Corp (NY: AVY )

227.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 226.53 228.19 226.09 227.92 308,427 +1.33(+0.59%)
Jun 04, 2024 225.56 226.89 224.54 226.59 410,712 +0.32(+0.14%)
Jun 03, 2024 227.44 228.39 222.81 226.27 533,184 -0.44(-0.19%)
May 31, 2024 222.51 227.22 221.56 226.71 972,371 +4.09(+1.84%)
May 30, 2024 221.42 223.32 221.21 222.62 463,298 +1.52(+0.69%)
May 29, 2024 222.28 222.37 220.42 221.09 391,542 -2.94(-1.31%)
May 28, 2024 225.79 226.27 223.80 224.03 382,228 -2.14(-0.95%)
May 24, 2024 227.00 227.89 225.04 226.17 198,369 +0.02(+0.01%)
May 23, 2024 228.86 228.86 225.74 226.15 345,875 -2.18(-0.96%)
May 22, 2024 228.11 229.09 227.23 228.33 346,300 +0.08(+0.03%)
May 21, 2024 225.86 228.32 225.12 228.25 392,852 +3.08(+1.37%)
May 20, 2024 225.06 226.38 224.57 225.18 346,723 -0.25(-0.11%)
May 17, 2024 224.27 225.73 223.15 225.43 1,068,251 +1.71(+0.77%)
May 16, 2024 224.77 226.01 223.67 223.71 411,908 -1.52(-0.68%)
May 15, 2024 225.58 225.89 224.38 225.24 263,309 +0.37(+0.16%)
May 14, 2024 224.93 225.17 223.14 224.87 331,492 +0.67(+0.30%)
May 13, 2024 225.61 226.42 222.97 224.20 375,758 -0.54(-0.24%)
May 10, 2024 227.25 227.25 224.14 224.74 384,408 -2.02(-0.89%)
May 09, 2024 224.13 227.26 223.39 226.76 418,620 +2.53(+1.13%)
May 08, 2024 222.75 224.68 222.69 224.23 424,883 +1.20(+0.54%)
May 07, 2024 222.32 224.39 222.23 223.03 296,890 +1.75(+0.79%)
May 06, 2024 221.14 222.75 219.98 221.28 501,362 +0.59(+0.27%)
May 03, 2024 219.93 221.75 219.65 220.69 321,223 +2.03(+0.93%)
May 02, 2024 217.99 219.65 216.44 218.66 365,952 +1.67(+0.77%)
May 01, 2024 217.81 221.09 215.53 216.99 434,580 +0.55(+0.25%)
Apr 30, 2024 216.06 218.15 214.63 216.44 627,527 -1.11(-0.51%)
Apr 29, 2024 219.15 221.37 217.02 217.54 510,637 -0.64(-0.29%)
Apr 26, 2024 216.89 219.76 216.73 218.18 558,728 +1.86(+0.86%)
Apr 25, 2024 211.02 216.91 211.02 216.32 674,723 +4.72(+2.23%)
Apr 24, 2024 216.80 223.73 209.72 211.60 801,783 +1.09(+0.52%)
Apr 23, 2024 210.32 211.42 209.11 210.51 855,924 -0.44(-0.21%)
Apr 22, 2024 210.86 212.53 209.84 210.95 430,019 +0.20(+0.09%)
Apr 19, 2024 208.51 211.18 208.51 210.75 620,970 +2.21(+1.06%)
Apr 18, 2024 209.11 210.13 207.60 208.54 341,970 +0.43(+0.21%)
Apr 17, 2024 211.95 212.50 207.93 208.11 444,413 -2.16(-1.03%)
Apr 16, 2024 210.53 211.26 208.57 210.27 334,884 -0.19(-0.09%)
Apr 15, 2024 213.12 214.65 209.45 210.46 287,466 +0.05(+0.02%)
Apr 12, 2024 211.93 213.98 210.28 210.41 462,187 -3.75(-1.75%)
Apr 11, 2024 214.87 215.70 213.69 214.17 326,438 -0.52(-0.24%)
Apr 10, 2024 215.84 217.14 214.51 214.69 390,562 -3.98(-1.82%)
Apr 09, 2024 217.59 218.87 216.58 218.67 294,519 +1.31(+0.60%)
Apr 08, 2024 217.77 219.46 216.45 217.36 323,834 +0.09(+0.04%)
Apr 05, 2024 216.01 217.84 215.04 217.27 362,506 +0.97(+0.45%)
Apr 04, 2024 221.90 223.05 215.99 216.30 387,069 -3.98(-1.81%)
Apr 03, 2024 219.54 220.72 218.67 220.28 360,150 +0.77(+0.35%)
Apr 02, 2024 221.70 221.78 218.86 219.52 404,483 -3.19(-1.43%)
Apr 01, 2024 222.55 223.51 221.34 222.71 256,994 +0.32(+0.14%)
Mar 28, 2024 223.48 223.02 223.01 222.39 317,924 -0.99(-0.44%)
Mar 27, 2024 219.21 223.37 218.24 223.37 471,991 +4.81(+2.20%)
Mar 26, 2024 216.60 222.21 216.60 218.56 650,861 +2.09(+0.97%)
Mar 25, 2024 215.06 216.77 214.77 216.47 340,681 +1.72(+0.80%)
Mar 22, 2024 218.35 218.35 214.28 214.75 344,459 -3.04(-1.39%)
Mar 21, 2024 216.16 218.91 215.29 217.78 285,725 +2.15(+1.00%)
Mar 20, 2024 214.60 216.43 213.37 215.63 309,202 +1.26(+0.59%)
Mar 19, 2024 214.06 215.38 213.42 214.38 370,171 +0.74(+0.34%)
Mar 18, 2024 215.06 216.31 213.49 213.64 357,312 -1.21(-0.56%)
Mar 15, 2024 213.33 217.08 213.33 214.85 652,409 -0.29(-0.13%)
Mar 14, 2024 213.25 215.63 211.95 215.13 464,221 +1.13(+0.53%)
Mar 13, 2024 216.54 216.97 213.67 214.00 455,115 -1.95(-0.90%)
Mar 12, 2024 215.44 216.17 213.54 215.95 282,712 +0.82(+0.38%)
Mar 11, 2024 214.46 215.79 211.26 215.13 310,204 +0.24(+0.11%)
Mar 08, 2024 215.57 217.54 214.57 214.90 393,313 -0.41(-0.19%)
Mar 07, 2024 214.86 215.96 214.40 215.30 287,005 +2.11(+0.99%)
Mar 06, 2024 215.42 216.15 213.16 213.19 347,121 -2.14(-0.99%)
Mar 05, 2024 214.30 216.91 214.30 215.33 421,222 +0.85(+0.39%)
Mar 04, 2024 215.76 217.90 214.40 214.49 377,978 -0.59(-0.27%)
Mar 01, 2024 214.36 216.18 213.41 215.07 257,745 +0.19(+0.09%)
Feb 29, 2024 213.03 215.27 212.52 214.88 1,092,108 +2.35(+1.11%)
Feb 28, 2024 211.41 213.50 211.20 212.53 304,304 +0.06(+0.03%)
Feb 27, 2024 213.11 213.95 211.91 212.47 320,544 -0.21(-0.10%)
Feb 26, 2024 212.91 213.35 211.34 212.68 324,429 -0.38(-0.18%)
Feb 23, 2024 215.17 215.88 212.46 213.06 459,091 -1.72(-0.80%)
Feb 22, 2024 210.39 214.79 209.74 214.78 576,811 +5.45(+2.60%)
Feb 21, 2024 208.41 209.49 207.14 209.33 362,706 +1.21(+0.58%)
Feb 20, 2024 206.18 209.92 205.95 208.12 611,433 +0.87(+0.42%)
Feb 16, 2024 206.75 210.10 206.75 207.24 308,743 +0.16(+0.08%)
Feb 15, 2024 205.37 207.34 205.11 207.08 261,766 +2.26(+1.10%)
Feb 14, 2024 203.19 204.89 202.70 204.82 335,648 +2.52(+1.25%)
Feb 13, 2024 202.19 203.15 200.38 202.30 348,393 -2.94(-1.43%)
Feb 12, 2024 203.86 206.88 203.19 205.24 445,370 +2.03(+1.00%)
Feb 09, 2024 200.99 203.59 200.47 203.21 453,618 +1.79(+0.89%)
Feb 08, 2024 202.37 202.97 198.90 201.43 357,561 -0.10(-0.05%)
Feb 07, 2024 198.28 201.71 197.26 201.53 498,373 +4.59(+2.33%)
Feb 06, 2024 194.22 197.56 193.23 196.93 578,321 +2.48(+1.28%)
Feb 05, 2024 195.26 197.34 194.07 194.45 1,099,718 -2.90(-1.47%)
Feb 02, 2024 196.35 198.14 193.30 197.35 698,559 -0.60(-0.30%)
Feb 01, 2024 199.19 200.13 192.67 197.94 653,305 +0.01(+0.01%)
Jan 31, 2024 201.79 202.22 195.42 197.93 1,186,633 -1.78(-0.89%)
Jan 30, 2024 197.45 200.77 197.14 199.71 714,155 +1.32(+0.67%)
Jan 29, 2024 199.00 199.47 196.38 198.39 606,020 -1.08(-0.54%)
Jan 26, 2024 199.70 200.05 198.07 199.47 407,477 +0.59(+0.29%)
Jan 25, 2024 199.85 201.44 197.86 198.89 396,681 +1.94(+0.98%)
Jan 24, 2024 200.34 201.63 196.91 196.95 321,523 -2.55(-1.28%)
Jan 23, 2024 201.53 202.96 198.84 199.50 415,472 -1.04(-0.52%)
Jan 22, 2024 199.19 201.08 199.10 200.54 339,995 +1.47(+0.74%)
Jan 19, 2024 197.48 199.18 195.94 199.07 352,662 +2.09(+1.06%)
Jan 18, 2024 195.02 197.10 193.99 196.98 276,287 +2.10(+1.08%)
Jan 17, 2024 193.91 195.05 193.52 194.88 309,876 +0.19(+0.10%)
Jan 16, 2024 194.07 194.96 192.56 194.69 331,034 -0.93(-0.48%)
Jan 12, 2024 196.70 196.83 193.81 195.62 275,230 +0.40(+0.20%)
Jan 11, 2024 194.31 195.33 192.67 195.22 313,496 +0.64(+0.33%)
Jan 10, 2024 193.88 194.72 193.00 194.59 352,761 +0.67(+0.35%)
Jan 09, 2024 192.32 194.03 192.01 193.91 431,901 +0.01(+0.01%)
Jan 08, 2024 194.45 195.03 192.86 193.91 547,572 -0.69(-0.36%)
Jan 05, 2024 193.26 195.77 193.26 194.60 495,426 +0.41(+0.21%)
Jan 04, 2024 194.50 195.76 193.80 194.19 616,702 -1.04(-0.53%)
Jan 03, 2024 195.74 197.82 192.06 195.23 479,546 -2.92(-1.47%)
Jan 02, 2024 197.19 199.49 196.14 198.15 438,128 -2.47(-1.23%)
Dec 29, 2023 200.66 201.75 199.72 200.62 216,293 -0.62(-0.31%)
Dec 28, 2023 201.07 201.44 200.02 201.24 179,867 +0.03(+0.01%)
Dec 27, 2023 200.75 201.76 199.90 201.21 187,705 +0.84(+0.42%)
Dec 26, 2023 200.08 200.88 199.21 200.37 205,066 +0.30(+0.15%)
Dec 22, 2023 201.18 201.20 194.75 200.07 327,492 -1.09(-0.54%)
Dec 21, 2023 200.94 202.15 199.88 201.16 305,794 +1.59(+0.80%)
Dec 20, 2023 198.58 201.04 198.39 199.57 636,579 +0.62(+0.31%)
Dec 19, 2023 198.61 199.50 197.92 198.96 284,619 +1.52(+0.77%)
Dec 18, 2023 197.75 198.04 195.50 197.44 378,880 +1.16(+0.59%)
Dec 15, 2023 196.79 198.75 195.27 196.28 711,800 -1.16(-0.59%)
Dec 14, 2023 197.49 200.09 196.64 197.44 354,025 +2.47(+1.27%)
Dec 13, 2023 188.82 195.42 188.77 194.97 409,178 +5.49(+2.90%)
Dec 12, 2023 191.60 192.40 188.59 189.48 447,101 -1.80(-0.94%)
Dec 11, 2023 190.27 191.35 189.13 191.28 288,317 +1.02(+0.54%)
Dec 08, 2023 192.31 193.41 189.99 190.25 332,978 -2.26(-1.17%)
Dec 07, 2023 191.84 192.60 191.09 192.51 336,259 +0.83(+0.43%)
Dec 06, 2023 192.90 193.91 191.46 191.68 501,683 -0.06(-0.03%)
Dec 05, 2023 192.13 192.22 189.49 191.74 521,651 -1.49(-0.77%)
Dec 04, 2023 191.78 195.16 191.78 193.23 515,312 +0.33(+0.17%)
Dec 01, 2023 191.97 194.26 191.44 192.90 438,913 +0.68(+0.35%)
Nov 30, 2023 190.51 192.39 188.06 192.22 1,490,603 +2.12(+1.11%)
Nov 29, 2023 188.30 190.14 188.30 190.11 381,226 +2.63(+1.40%)
Nov 28, 2023 188.33 188.34 186.71 187.48 307,208 -0.52(-0.28%)
Nov 27, 2023 186.45 188.39 185.73 188.00 357,024 +0.48(+0.26%)
Nov 24, 2023 188.17 188.17 186.61 187.52 133,582 -0.06(-0.03%)
Nov 22, 2023 187.84 188.09 186.38 187.58 265,770 +0.33(+0.17%)
Nov 21, 2023 187.56 188.34 186.03 187.25 358,790 -0.17(-0.09%)
Nov 20, 2023 187.37 187.64 184.47 187.42 356,208 -0.32(-0.17%)
Nov 17, 2023 188.40 188.59 186.95 187.74 382,582 +0.78(+0.42%)
Nov 16, 2023 186.52 187.41 185.26 186.95 381,185 +0.20(+0.11%)
Nov 15, 2023 186.38 189.80 186.06 186.76 452,313 +1.01(+0.54%)
Nov 14, 2023 180.66 185.80 180.53 185.75 390,747 +8.18(+4.61%)
Nov 13, 2023 177.35 179.08 176.21 177.56 415,950 -0.42(-0.23%)
Nov 10, 2023 176.08 178.04 174.71 177.98 369,642 +2.22(+1.27%)
Nov 09, 2023 177.87 178.33 175.03 175.76 401,627 -0.78(-0.44%)
Nov 08, 2023 175.55 176.64 174.68 176.54 380,520 +1.36(+0.78%)
Nov 07, 2023 176.58 177.33 174.84 175.17 303,678 -1.84(-1.04%)
Nov 06, 2023 179.24 179.91 175.76 177.01 476,072 -2.10(-1.18%)
Nov 03, 2023 176.40 179.19 175.81 179.12 698,206 +4.97(+2.85%)
Nov 02, 2023 173.77 175.67 173.05 174.15 469,081 +2.31(+1.35%)
Nov 01, 2023 172.38 172.40 169.04 171.83 407,320 -0.20(-0.12%)
Oct 31, 2023 170.67 172.42 169.74 172.03 438,005 +1.42(+0.83%)
Oct 30, 2023 170.03 171.46 168.42 170.61 436,230 +2.07(+1.23%)
Oct 27, 2023 169.63 170.81 167.86 168.54 482,448 -0.31(-0.18%)
Oct 26, 2023 163.65 170.44 163.28 168.85 626,474 +2.49(+1.50%)
Oct 25, 2023 166.39 170.15 163.82 166.36 1,230,822 -4.69(-2.74%)
Oct 24, 2023 171.37 174.03 170.41 171.04 837,248 +1.78(+1.05%)
Oct 23, 2023 170.91 171.90 169.15 169.26 532,441 -2.57(-1.50%)
Oct 20, 2023 175.20 175.22 171.76 171.83 427,444 -3.03(-1.73%)
Oct 19, 2023 175.71 179.28 174.65 174.86 396,982 -2.26(-1.28%)
Oct 18, 2023 180.89 182.81 177.02 177.12 360,865 -4.99(-2.74%)
Oct 17, 2023 178.89 182.69 178.38 182.11 330,514 +1.55(+0.86%)
Oct 16, 2023 182.57 183.19 180.38 180.56 334,741 +0.01(+0.01%)
Oct 13, 2023 182.19 182.19 178.85 180.55 335,857 -0.57(-0.32%)
Oct 12, 2023 184.21 184.21 179.67 181.12 339,518 -3.20(-1.74%)
Oct 11, 2023 182.89 184.48 182.27 184.32 453,517 +2.17(+1.19%)
Oct 10, 2023 183.30 184.02 181.92 182.15 396,758 -0.39(-0.22%)
Oct 09, 2023 181.20 182.86 179.94 182.55 341,882 +0.90(+0.49%)
Oct 06, 2023 179.72 182.53 178.35 181.65 487,654 +1.00(+0.55%)
Oct 05, 2023 180.90 182.75 179.91 180.65 480,987 -0.52(-0.29%)
Oct 04, 2023 179.58 181.41 177.96 181.17 574,119 +3.78(+2.13%)
Oct 03, 2023 177.63 180.47 177.09 177.40 439,415 -2.00(-1.11%)
Oct 02, 2023 179.62 180.35 177.79 179.39 589,685 -1.14(-0.63%)
Sep 29, 2023 182.95 184.73 180.25 180.53 522,814 -0.86(-0.47%)
Sep 28, 2023 180.72 181.78 179.54 181.39 452,555 +1.49(+0.83%)
Sep 27, 2023 181.46 182.16 179.35 179.90 546,227 -0.50(-0.28%)
Sep 26, 2023 181.96 183.22 180.40 180.40 620,523 -2.48(-1.36%)
Sep 25, 2023 178.83 183.16 182.06 182.88 523,038 +4.14(+2.32%)
Sep 22, 2023 178.35 180.49 178.35 178.74 458,090 +0.78(+0.44%)
Sep 21, 2023 181.23 181.36 177.91 177.96 594,793 -3.56(-1.96%)
Sep 20, 2023 181.79 184.71 181.02 181.52 498,075 +1.45(+0.81%)
Sep 19, 2023 179.70 180.24 177.31 180.07 553,089 +0.20(+0.11%)
Sep 18, 2023 178.69 180.18 177.18 179.87 454,133 +1.42(+0.80%)
Sep 15, 2023 180.76 180.76 177.96 178.44 773,796 -2.32(-1.29%)
Sep 14, 2023 180.60 181.43 179.55 180.77 489,773 +1.66(+0.93%)
Sep 13, 2023 179.80 180.04 178.28 179.11 348,965 -0.64(-0.36%)
Sep 12, 2023 178.22 179.83 178.22 179.75 304,538 +0.83(+0.46%)
Sep 11, 2023 180.31 180.58 177.77 178.92 265,912 -0.02(-0.01%)
Sep 08, 2023 180.24 181.76 178.44 178.94 343,348 -1.33(-0.74%)
Sep 07, 2023 180.76 181.84 178.97 180.27 415,857 -1.03(-0.57%)
Sep 06, 2023 181.84 183.36 180.78 181.30 331,288 -0.60(-0.33%)
Sep 05, 2023 184.98 185.11 181.82 181.90 416,961 -4.10(-2.20%)
Sep 01, 2023 186.50 189.24 185.75 186.00 397,615 +0.63(+0.34%)
Aug 31, 2023 184.65 186.37 184.05 185.38 392,238 +0.56(+0.30%)
Aug 30, 2023 184.53 185.44 184.21 184.81 293,345 +0.29(+0.15%)
Aug 29, 2023 183.46 184.78 182.71 184.53 344,107 +1.44(+0.78%)
Aug 28, 2023 183.15 184.94 182.45 183.09 340,862 +1.67(+0.92%)
Aug 25, 2023 179.57 182.41 178.70 181.42 566,199 +2.78(+1.56%)
Aug 24, 2023 178.91 182.30 178.62 178.63 532,190 -0.43(-0.24%)
Aug 23, 2023 179.28 180.53 177.10 179.07 676,978 +5.27(+3.03%)
Aug 22, 2023 175.01 176.59 173.20 173.80 374,093 -1.03(-0.59%)
Aug 21, 2023 174.20 175.20 173.57 174.84 217,764 +0.51(+0.29%)
Aug 18, 2023 173.78 174.92 173.73 174.32 385,382 -0.16(-0.09%)
Aug 17, 2023 176.16 178.42 174.14 174.48 405,417 -0.97(-0.55%)
Aug 16, 2023 176.70 177.92 175.45 175.45 362,500 -2.00(-1.13%)
Aug 15, 2023 179.78 180.85 177.18 177.44 265,237 -3.85(-2.12%)
Aug 14, 2023 180.99 182.03 180.45 181.29 292,806 -0.72(-0.39%)
Aug 11, 2023 180.64 182.38 180.64 182.01 298,291 +0.26(+0.15%)
Aug 10, 2023 182.07 184.12 181.43 181.75 309,831 +1.05(+0.58%)
Aug 09, 2023 181.87 183.27 180.62 180.69 338,485 -0.94(-0.52%)
Aug 08, 2023 181.82 183.09 180.39 181.64 365,388 -2.26(-1.23%)
Aug 07, 2023 183.93 185.12 181.85 183.90 595,446 +1.83(+1.01%)
Aug 04, 2023 182.91 185.19 181.93 182.07 432,705 -0.14(-0.08%)
Aug 03, 2023 182.39 185.82 180.63 182.21 690,138 +0.01(+0.01%)
Aug 02, 2023 181.14 184.27 180.51 182.20 663,491 -0.13(-0.07%)
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.