NYSE - Delayed Quote USD

Avery Dennison Corporation (AVY)

209.35 +0.43 (+0.21%)
At close: April 18 at 4:00 PM EDT
209.35 0.00 (0.00%)
After hours: April 18 at 6:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 209.92 210.95 208.41 209.35 209.35 340,600
Apr 17, 2024 212.77 213.32 208.74 208.92 208.92 442,700
Apr 16, 2024 211.35 212.09 209.38 211.09 211.09 333,600
Apr 15, 2024 213.95 215.49 210.27 211.28 211.28 286,400
Apr 12, 2024 212.75 214.81 211.10 211.23 211.23 460,400
Apr 11, 2024 215.70 216.54 214.52 215.00 215.00 325,200
Apr 10, 2024 216.68 217.98 215.34 215.52 215.52 389,000
Apr 9, 2024 218.44 219.72 217.42 219.52 219.52 293,400
Apr 8, 2024 218.62 220.31 217.29 218.20 218.20 322,600
Apr 5, 2024 216.85 218.69 215.88 218.11 218.11 361,100
Apr 4, 2024 222.76 223.92 216.83 217.14 217.14 385,600
Apr 3, 2024 220.39 221.58 219.52 221.14 221.14 358,800
Apr 2, 2024 222.56 222.65 219.71 220.37 220.37 402,900
Apr 1, 2024 223.41 224.38 222.20 223.57 223.57 256,000
Mar 28, 2024 224.35 225.26 223.07 223.25 223.25 316,700
Mar 27, 2024 220.06 224.24 219.09 224.24 224.24 470,200
Mar 26, 2024 217.44 223.07 217.44 219.41 219.41 648,300
Mar 25, 2024 215.89 217.61 215.60 217.31 217.31 339,400
Mar 22, 2024 219.20 219.20 215.11 215.58 215.58 343,100
Mar 21, 2024 217.00 219.76 216.13 218.63 218.63 284,600
Mar 20, 2024 215.43 217.27 214.20 216.47 216.47 308,000
Mar 19, 2024 214.89 216.22 214.25 215.21 215.21 368,700
Mar 18, 2024 215.89 217.16 214.32 214.47 214.47 355,900
Mar 15, 2024 214.16 217.92 214.16 215.68 215.68 643,700
Mar 14, 2024 214.08 216.47 212.77 215.97 215.97 462,400
Mar 13, 2024 217.38 217.82 214.50 214.83 214.83 453,400
Mar 12, 2024 216.28 217.01 214.37 216.79 216.79 281,600
Mar 11, 2024 215.29 216.63 212.08 215.97 215.97 309,000
Mar 8, 2024 216.41 218.39 215.40 215.73 215.73 391,800
Mar 7, 2024 215.69 216.80 215.23 216.14 216.14 285,900
Mar 6, 2024 216.26 216.99 213.99 214.02 214.02 345,800
Mar 5, 2024 0.81 Dividend
Mar 5, 2024 215.13 217.75 215.13 216.17 216.17 419,600
Mar 4, 2024 217.41 219.57 216.04 216.13 215.32 375,100
Mar 1, 2024 216.00 217.84 215.05 216.72 215.91 255,800
Feb 29, 2024 214.66 216.92 214.15 216.53 215.72 1,083,800
Feb 28, 2024 213.03 215.14 212.82 214.16 213.36 302,000
Feb 27, 2024 214.74 215.59 213.53 214.10 213.30 318,100
Feb 26, 2024 214.54 214.98 212.96 214.31 213.51 322,000
Feb 23, 2024 216.82 217.53 214.09 214.69 213.89 455,600
Feb 22, 2024 212.00 216.44 211.35 216.42 215.61 572,400
Feb 21, 2024 210.01 211.10 208.73 210.93 210.14 359,900
Feb 20, 2024 207.76 211.53 207.53 209.71 208.92 606,800
Feb 16, 2024 208.33 211.71 208.33 208.83 208.05 306,400
Feb 15, 2024 206.94 208.93 206.68 208.67 207.89 259,800
Feb 14, 2024 204.75 206.46 204.25 206.39 205.62 333,100
Feb 13, 2024 203.74 204.71 201.92 203.85 203.09 345,700
Feb 12, 2024 205.42 208.46 204.75 206.81 206.03 442,000
Feb 9, 2024 202.53 205.15 202.01 204.77 204.00 450,200
Feb 8, 2024 203.92 204.52 200.42 202.97 202.21 354,800
Feb 7, 2024 199.80 203.25 198.78 203.07 202.31 494,600
Feb 6, 2024 195.71 199.07 194.71 198.44 197.70 573,900
Feb 5, 2024 196.76 198.85 195.56 195.94 195.21 1,091,400
Feb 2, 2024 197.85 199.66 194.78 198.86 198.11 693,200
Feb 1, 2024 200.72 201.66 194.15 199.46 198.71 648,300
Jan 31, 2024 203.34 203.77 196.92 199.45 198.70 1,177,600
Jan 30, 2024 198.96 202.31 198.65 201.24 200.49 708,700
Jan 29, 2024 200.52 201.00 197.88 199.91 199.16 601,400
Jan 26, 2024 201.23 201.59 199.59 201.00 200.25 404,400
Jan 25, 2024 201.38 202.98 199.38 200.41 199.66 393,700
Jan 24, 2024 201.88 203.17 198.42 198.46 197.72 319,100
Jan 23, 2024 203.07 204.51 200.37 201.03 200.28 407,700
Jan 22, 2024 200.72 202.62 200.63 202.08 201.32 337,400
Jan 19, 2024 198.99 200.71 197.45 200.60 199.85 350,000
Jan 18, 2024 196.51 198.61 195.48 198.49 197.75 274,200
Jan 17, 2024 195.39 196.54 195.00 196.37 195.63 307,500
Jan 16, 2024 195.56 196.45 194.03 196.18 195.44 328,500
Jan 12, 2024 198.21 198.34 195.30 197.12 196.38 273,100
Jan 11, 2024 195.80 196.83 194.15 196.72 195.98 311,100
Jan 10, 2024 195.36 196.21 194.48 196.08 195.35 350,100
Jan 9, 2024 193.79 195.52 193.49 195.40 194.67 428,600
Jan 8, 2024 195.94 196.53 194.34 195.39 194.66 543,400
Jan 5, 2024 194.74 197.27 194.74 196.09 195.36 491,700
Jan 4, 2024 195.99 197.26 195.28 195.68 194.95 612,000
Jan 3, 2024 197.24 199.34 193.53 196.73 195.99 475,900
Jan 2, 2024 198.70 201.02 197.64 199.67 198.92 434,800
Dec 29, 2023 202.20 203.29 201.25 202.16 201.40 214,600
Dec 28, 2023 202.61 202.98 201.56 202.78 202.02 178,500
Dec 27, 2023 202.29 203.31 201.43 202.75 201.99 186,300
Dec 26, 2023 201.61 202.42 200.74 201.90 201.14 203,500
Dec 22, 2023 202.72 202.74 196.24 201.60 200.84 325,000
Dec 21, 2023 202.48 203.70 201.41 202.70 201.94 303,400
Dec 20, 2023 200.10 202.58 199.91 201.10 200.35 631,700
Dec 19, 2023 200.13 201.03 199.44 200.48 199.73 282,500
Dec 18, 2023 199.27 199.56 197.00 198.95 198.20 376,000
Dec 15, 2023 198.30 200.28 196.77 197.78 197.04 706,400
Dec 14, 2023 199.00 201.62 198.15 198.95 198.20 351,300
Dec 13, 2023 190.27 196.92 190.22 196.46 195.72 406,100
Dec 12, 2023 193.07 193.87 190.04 190.93 190.21 443,700
Dec 11, 2023 191.73 192.82 190.57 192.74 192.02 286,100
Dec 8, 2023 193.78 194.89 191.44 191.71 190.99 330,400
Dec 7, 2023 193.31 194.08 192.55 193.99 193.26 333,700
Dec 6, 2023 194.38 195.39 192.93 193.15 192.43 497,900
Dec 5, 2023 0.81 Dividend
Dec 5, 2023 193.60 193.69 190.94 193.21 192.49 517,700
Dec 4, 2023 194.05 197.47 194.05 195.52 193.98 509,300
Dec 1, 2023 194.25 196.57 193.71 195.19 193.65 433,800
Nov 30, 2023 192.77 194.67 190.29 194.50 192.97 1,473,100
Nov 29, 2023 190.53 192.39 190.53 192.36 190.85 376,800
Nov 28, 2023 190.56 190.57 188.92 189.70 188.21 303,600
Nov 27, 2023 188.66 190.62 187.93 190.23 188.73 352,800
Nov 24, 2023 190.40 190.40 188.83 189.74 188.25 132,000
Nov 22, 2023 190.07 190.32 188.59 189.80 188.31 262,700
Nov 21, 2023 189.78 190.57 188.23 189.47 187.98 354,600
Nov 20, 2023 189.59 189.87 186.66 189.64 188.15 352,000
Nov 17, 2023 190.63 190.83 189.17 189.96 188.46 378,100
Nov 16, 2023 188.73 189.63 187.46 189.17 187.68 376,700
Nov 15, 2023 188.59 192.05 188.26 188.97 187.48 447,000
Nov 14, 2023 182.80 188.00 182.68 187.95 186.47 386,200
Nov 13, 2023 179.45 181.21 178.30 179.67 178.26 411,100
Nov 10, 2023 178.17 180.15 176.78 180.09 178.67 365,300
Nov 9, 2023 179.98 180.44 177.11 177.84 176.44 396,900
Nov 8, 2023 177.63 178.73 176.75 178.63 177.22 376,100
Nov 7, 2023 178.67 179.44 176.91 177.25 175.85 300,100
Nov 6, 2023 181.36 182.04 177.84 179.11 177.70 470,500
Nov 3, 2023 178.49 181.31 177.90 181.24 179.81 690,000
Nov 2, 2023 175.83 177.76 175.10 176.21 174.82 463,600
Nov 1, 2023 174.42 174.44 171.05 173.87 172.50 402,500
Oct 31, 2023 172.69 174.46 171.75 174.07 172.70 432,900
Oct 30, 2023 172.04 173.49 170.42 172.63 171.27 431,100
Oct 27, 2023 171.64 172.84 169.85 170.54 169.20 476,800
Oct 26, 2023 165.59 172.46 165.21 170.85 169.50 619,100
Oct 25, 2023 168.36 172.17 165.76 168.33 167.00 1,216,400
Oct 24, 2023 173.40 176.09 172.43 173.07 171.71 827,400
Oct 23, 2023 172.94 173.94 171.16 171.27 169.92 526,200
Oct 20, 2023 177.28 177.30 173.80 173.87 172.50 422,400
Oct 19, 2023 177.79 181.40 176.72 176.93 175.54 392,300
Oct 18, 2023 183.03 184.98 179.12 179.22 177.81 356,600
Oct 17, 2023 181.01 184.86 180.49 184.27 182.82 326,600
Oct 16, 2023 184.73 185.36 182.52 182.70 181.26 330,800
Oct 13, 2023 184.35 184.35 180.97 182.69 181.25 331,900
Oct 12, 2023 186.39 186.39 181.80 183.27 181.83 335,500
Oct 11, 2023 185.06 186.67 184.43 186.51 185.04 448,200
Oct 10, 2023 185.47 186.20 184.08 184.31 182.86 392,100
Oct 9, 2023 183.35 185.03 182.07 184.71 183.26 337,900
Oct 6, 2023 181.85 184.69 180.46 183.80 182.35 481,900
Oct 5, 2023 183.04 184.92 182.04 182.79 181.35 475,400
Oct 4, 2023 181.71 183.56 180.07 183.32 181.88 567,400
Oct 3, 2023 179.74 182.61 179.19 179.50 178.09 434,300
Oct 2, 2023 181.75 182.49 179.90 181.52 180.09 582,800
Sep 29, 2023 185.12 186.92 182.39 182.67 181.23 516,700
Sep 28, 2023 182.86 183.94 181.67 183.54 182.09 447,300
Sep 27, 2023 183.61 184.32 181.48 182.03 180.60 539,700
Sep 26, 2023 184.12 185.39 182.54 182.54 181.10 613,300
Sep 25, 2023 180.95 185.35 180.95 185.05 183.59 516,900
Sep 22, 2023 180.46 182.63 180.46 180.86 179.44 452,700
Sep 21, 2023 183.38 183.51 180.02 180.07 178.65 587,800
Sep 20, 2023 183.95 186.90 183.16 183.67 182.22 492,200
Sep 19, 2023 181.83 182.38 179.41 182.20 180.77 546,600
Sep 18, 2023 180.81 182.32 179.28 182.00 180.57 448,800
Sep 15, 2023 182.90 182.90 180.07 180.56 179.14 764,100
Sep 14, 2023 182.74 183.58 181.68 182.91 181.47 484,000
Sep 13, 2023 181.93 182.18 180.39 181.23 179.80 344,900
Sep 12, 2023 180.33 181.96 180.33 181.88 180.45 301,000
Sep 11, 2023 182.45 182.72 179.88 181.04 179.61 262,800
Sep 8, 2023 182.38 183.91 180.55 181.06 179.63 339,300
Sep 7, 2023 182.90 184.00 181.10 182.41 180.97 411,000
Sep 6, 2023 183.99 185.53 182.92 183.45 182.01 327,400
Sep 5, 2023 0.81 Dividend
Sep 5, 2023 187.17 187.30 183.98 184.06 182.61 412,100
Sep 1, 2023 189.52 192.31 188.76 189.02 186.73 391,300
Aug 31, 2023 187.64 189.39 187.03 188.38 186.10 386,000
Aug 30, 2023 187.52 188.45 187.19 187.81 185.53 288,700
Aug 29, 2023 186.43 187.77 185.68 187.52 185.25 338,600
Aug 28, 2023 186.12 187.94 185.41 186.06 183.80 335,400
Aug 25, 2023 182.48 185.37 181.60 184.36 182.12 557,200
Aug 24, 2023 181.81 185.26 181.51 181.53 179.33 523,700
Aug 23, 2023 182.19 183.46 179.97 181.97 179.76 666,200
Aug 22, 2023 177.85 179.45 176.01 176.62 174.48 368,400
Aug 21, 2023 177.02 178.04 176.38 177.67 175.52 214,300
Aug 18, 2023 176.60 177.76 176.55 177.15 175.00 379,200
Aug 17, 2023 179.02 181.32 176.96 177.31 175.16 399,000
Aug 16, 2023 179.56 180.80 178.29 178.29 176.13 356,700
Aug 15, 2023 182.69 183.78 180.06 180.32 178.13 261,000
Aug 14, 2023 183.92 184.98 183.37 184.23 182.00 288,100
Aug 11, 2023 183.57 185.34 183.57 184.96 182.72 293,500
Aug 10, 2023 185.02 187.11 184.37 184.69 182.45 304,900
Aug 9, 2023 184.82 186.24 183.55 183.62 181.39 333,100
Aug 8, 2023 184.77 186.06 183.32 184.58 182.34 359,600
Aug 7, 2023 186.91 188.13 184.80 186.88 184.61 586,000
Aug 4, 2023 185.87 188.19 184.88 185.02 182.78 425,800
Aug 3, 2023 185.35 188.83 183.56 185.16 182.91 679,100
Aug 2, 2023 184.08 187.26 183.44 185.15 182.90 652,900
Aug 1, 2023 182.81 186.26 181.38 185.28 183.03 646,200
Jul 31, 2023 185.17 188.28 183.01 184.01 181.78 595,800
Jul 28, 2023 186.04 187.39 183.50 184.60 182.36 893,600
Jul 27, 2023 182.59 185.88 181.44 183.48 181.26 1,025,800
Jul 26, 2023 173.42 181.36 173.27 180.62 178.43 1,288,800
Jul 25, 2023 167.71 175.61 166.62 174.66 172.54 1,851,700
Jul 24, 2023 178.34 179.31 176.75 177.61 175.46 587,800
Jul 21, 2023 177.10 178.82 174.78 178.37 176.21 483,800
Jul 20, 2023 177.50 177.77 175.46 177.04 174.89 441,500
Jul 19, 2023 177.23 178.06 176.45 177.42 175.27 490,700
Jul 18, 2023 176.23 178.11 175.98 177.34 175.19 596,200
Jul 17, 2023 177.34 178.88 176.24 176.78 174.64 496,400
Jul 14, 2023 179.98 180.25 176.85 178.42 176.26 318,700
Jul 13, 2023 178.57 180.44 177.74 179.73 177.55 518,700
Jul 12, 2023 178.73 180.94 177.51 177.92 175.76 710,800
Jul 11, 2023 174.21 177.04 173.58 176.93 174.78 596,400
Jul 10, 2023 169.40 174.45 169.34 173.27 171.17 507,400
Jul 7, 2023 169.68 172.96 169.46 171.65 169.57 578,900
Jul 6, 2023 167.36 169.84 166.87 169.67 167.61 453,500
Jul 5, 2023 170.71 170.88 167.96 168.63 166.59 612,000
Jul 3, 2023 171.60 173.60 171.60 173.48 171.38 259,000
Jun 30, 2023 168.68 172.17 167.41 171.80 169.72 424,800
Jun 29, 2023 164.22 168.47 163.83 167.99 165.95 413,200
Jun 28, 2023 170.01 170.01 164.81 165.47 163.46 614,300
Jun 27, 2023 169.74 171.19 167.70 170.40 168.33 323,000
Jun 26, 2023 167.78 169.66 167.33 169.19 167.14 455,300
Jun 23, 2023 165.95 168.37 165.40 167.85 165.81 931,900
Jun 22, 2023 169.56 169.56 166.44 167.91 165.87 449,700
Jun 21, 2023 167.53 170.22 166.53 169.79 167.73 480,300
Jun 20, 2023 169.60 170.93 167.25 168.04 166.00 382,100
Jun 16, 2023 169.80 171.95 168.46 171.09 169.02 922,200
Jun 15, 2023 166.50 169.18 166.45 169.07 167.02 330,400
Jun 14, 2023 169.34 170.39 166.47 167.09 165.06 346,900
Jun 13, 2023 166.10 169.92 166.10 168.25 166.21 428,300
Jun 12, 2023 163.16 166.81 162.35 165.74 163.73 393,300
Jun 9, 2023 166.34 166.63 162.32 162.52 160.55 669,600
Jun 8, 2023 170.81 171.57 163.58 166.25 164.23 693,100
Jun 7, 2023 167.36 172.30 166.95 171.90 169.82 508,800
Jun 6, 2023 0.81 Dividend
Jun 6, 2023 164.70 167.94 164.70 167.52 165.49 480,000
Jun 5, 2023 166.80 167.65 165.02 166.02 163.21 526,400
Jun 2, 2023 161.29 166.50 161.12 166.33 163.51 507,700
Jun 1, 2023 161.53 161.95 158.93 159.24 156.54 806,100
May 31, 2023 161.84 162.44 159.99 161.13 158.40 2,481,400
May 30, 2023 163.79 164.53 162.56 163.06 160.30 610,800
May 26, 2023 165.51 166.57 162.69 162.97 160.21 575,200
May 25, 2023 164.28 165.94 163.96 164.57 161.78 562,800
May 24, 2023 168.66 168.66 164.39 164.78 161.99 676,700
May 23, 2023 169.70 171.18 169.03 169.61 166.74 535,800
May 22, 2023 170.53 171.42 168.61 170.77 167.88 681,700
May 19, 2023 172.55 172.69 170.22 170.80 167.91 389,400
May 18, 2023 169.99 171.47 168.86 171.02 168.12 457,600
May 17, 2023 168.75 170.46 167.29 170.25 167.36 453,500
May 16, 2023 172.02 172.02 167.20 168.19 165.34 664,600
May 15, 2023 173.26 173.99 171.85 173.29 170.35 321,500
May 12, 2023 173.16 173.93 170.92 173.15 170.22 460,000
May 11, 2023 171.57 173.45 170.44 172.31 169.39 763,400
May 10, 2023 171.55 172.68 170.03 172.51 169.59 554,100
May 9, 2023 170.85 170.85 169.19 170.13 167.25 448,900
May 8, 2023 173.14 173.14 169.70 171.84 168.93 313,900
May 5, 2023 169.81 172.82 169.36 172.08 169.16 514,300
May 4, 2023 170.43 170.43 167.90 168.15 165.30 743,300
May 3, 2023 174.03 174.08 170.18 170.78 167.89 656,000
May 2, 2023 172.99 173.63 170.07 173.36 170.42 589,000
May 1, 2023 173.93 176.33 173.93 174.68 171.72 583,000
Apr 28, 2023 169.99 174.63 169.99 174.48 171.52 747,900
Apr 27, 2023 164.14 169.53 163.92 169.46 166.59 810,900
Apr 26, 2023 167.00 170.60 161.90 165.12 162.32 1,673,000
Apr 25, 2023 177.21 177.21 170.06 170.83 167.94 1,083,800
Apr 24, 2023 178.58 179.21 177.61 179.12 176.08 461,600
Apr 21, 2023 178.57 178.72 176.94 178.09 175.07 470,100
Apr 20, 2023 179.81 180.39 177.52 177.99 174.97 436,000
Apr 19, 2023 179.10 180.59 178.38 180.01 176.96 439,700

Related Tickers

SLGN Silgan Holdings Inc.
46.84
+0.11%
 
PKG Packaging Corporation of America
178.25
-0.15%
 
OI O-I Glass, Inc.
15.42
+2.19%
 
BALL Ball Corporation
64.35
+0.64%
 
SEE Sealed Air Corporation
31.47
+1.09%
 
GPK Graphic Packaging Holding Company
27.21
+0.44%
 
BERY Berry Global Group, Inc.
56.32
+0.68%
 
CCK Crown Holdings, Inc.
76.92
+0.64%
 
SON Sonoco Products Company
56.40
+1.09%
 
TRS TriMas Corporation
25.48
+1.76%