AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017100.07100.4598.9399.0199.01522,243
Oct 20, 201799.1599.7398.1599.7199.711,013,500
Oct 19, 2017100.32100.4998.5598.7998.791,163,600
Oct 18, 2017101.59101.74100.43100.51100.51924,200
Oct 17, 2017102.44102.55100.93101.58101.58551,500
Oct 16, 2017102.00102.23101.13102.18102.18301,700
Oct 13, 2017101.29102.07101.20101.94101.94442,500
Oct 12, 2017100.75101.57100.63100.80100.80482,900
Oct 11, 2017101.01101.42100.43101.21101.21370,400
Oct 10, 2017101.10101.24100.44100.79100.79314,800
Oct 09, 2017100.54101.49100.39100.71100.71311,400
Oct 06, 201799.81100.8999.68100.34100.34374,400
Oct 05, 201799.9099.9899.4499.8999.89338,300
Oct 04, 201799.3299.8599.0499.7199.71281,200
Oct 03, 201799.4499.6098.5899.2699.26361,400
Oct 02, 201798.3499.5998.3499.4299.42786,500
Sep 29, 201799.5799.6698.2498.3498.34810,100
Sep 28, 201799.21100.1099.1399.9399.93688,400
Sep 27, 201799.0799.5798.3999.4099.40745,200
Sep 26, 201798.8898.8898.2398.6198.61580,900
Sep 25, 201798.7898.9298.0298.8998.89557,800
Sep 22, 201798.6998.8898.4898.7698.76421,500
Sep 21, 201798.9199.3098.5498.8298.82494,200
Sep 20, 201798.4799.2698.3598.8898.88760,600
Sep 19, 201799.1199.1998.0698.5098.50575,700
Sep 18, 201797.0299.2697.0298.9198.91948,200
Sep 15, 201795.9797.1195.9696.8396.83903,400
Sep 14, 201794.9996.1194.6795.7695.76587,000
Sep 13, 201795.1295.6094.0295.0195.01590,300
Sep 12, 201794.5195.5294.1295.2395.23524,000
Sep 11, 201793.6794.2493.0494.1894.18572,200
Sep 08, 201792.8193.6192.5893.1993.19315,100
Sep 07, 201793.0493.2291.9892.6792.67882,200
Sep 06, 201794.8995.1492.2293.0993.091,444,100
Sep 05, 201794.8695.4394.2794.8094.80826,600
Sep 01, 201794.2895.0194.2695.0195.01571,300
Sep 01, 20170.45 Dividend
Aug 31, 201794.1594.7593.9694.2693.81653,300
Aug 30, 201793.4894.1293.4194.0393.58412,800
Aug 29, 201793.1093.6993.0593.4593.00442,100
Aug 28, 201794.0094.0093.2493.3092.85420,100
Aug 25, 201793.3993.8693.0093.6793.22241,400
Aug 24, 201793.4493.4592.4192.9692.52365,300
Aug 23, 201792.9693.9792.8493.0492.60739,900
Aug 22, 201792.8793.2692.0393.1992.75626,700
Aug 21, 201793.0493.3992.3492.8192.37449,600
Aug 18, 201793.0793.2592.5693.0492.60416,500
Aug 17, 201794.4494.5593.1393.1692.72401,300
Aug 16, 201793.7994.6593.7694.6594.20473,000
Aug 15, 201794.0394.1993.3993.5293.07598,300
Aug 14, 201793.5293.9993.1693.6893.23359,800
Aug 11, 201791.9293.9491.7793.0292.58503,000
Aug 10, 201792.7693.0091.7591.9391.49475,800
Aug 09, 201793.3493.6892.6892.8992.45508,000
Aug 08, 201793.2193.6992.8393.4092.95617,700
Aug 07, 201793.2893.6692.8793.5493.09812,200
Aug 04, 201793.5293.5292.6393.0592.61365,000
Aug 03, 201794.0894.3193.0393.2792.82486,700
Aug 02, 201793.3494.1092.3094.0893.63784,900
Aug 01, 201793.1793.7692.7893.4492.99704,000
Jul 31, 201792.4993.0092.2192.9392.49556,500
Jul 28, 201791.8392.1691.3692.0391.59586,100
Jul 27, 201792.2892.3791.2091.8291.38776,300
Jul 26, 201791.4593.3691.0092.3491.901,220,200
Jul 25, 201795.8796.7090.4191.2790.831,663,700
Jul 24, 201793.7794.4993.7793.9693.51927,100
Jul 21, 201794.1294.2493.6693.8993.44659,800
Jul 20, 201794.0894.4793.7194.0693.61662,800
Jul 19, 201793.8894.1393.5594.0793.621,269,000
Jul 18, 201793.7594.1793.0793.4092.95629,800
Jul 17, 201794.0294.2593.7393.9893.53593,700
Jul 14, 201793.3194.3192.9794.0293.57678,700
Jul 13, 201793.4593.8092.6093.0892.64718,600
Jul 12, 201792.2593.6691.9293.2292.77691,000
Jul 11, 201791.5992.3391.3391.7591.31648,100
Jul 10, 201790.6091.6890.6091.4390.99598,300
Jul 07, 201789.7291.1789.5490.7890.35685,100
Jul 06, 201788.6389.4088.4689.1888.75941,500
Jul 05, 201789.0289.2988.6488.8288.40545,900
Jul 03, 201788.9689.2888.6288.8788.45262,800
Jun 30, 201788.5988.8888.3588.3787.95427,200
Jun 29, 201788.8588.8587.4388.1487.72376,000
Jun 28, 201788.5289.5188.5288.7888.36431,200
Jun 27, 201788.3488.7587.8088.0787.65388,100
Jun 26, 201788.0588.3387.6688.1787.75319,600
Jun 23, 201787.7488.1587.4688.0587.63715,300
Jun 22, 201787.8587.9087.3987.5587.13474,300
Jun 21, 201787.6388.0787.1087.7387.31475,100
Jun 20, 201787.7689.0787.5087.9287.50771,600
Jun 19, 201785.8886.8085.6986.6786.261,024,900
Jun 16, 201785.5385.7284.7685.6585.24669,600
Jun 15, 201785.3186.2585.1685.5585.14492,200
Jun 14, 201785.3886.0185.3085.4585.04444,300
Jun 13, 201784.4385.5884.3785.4885.07562,500
Jun 12, 201784.0184.4583.7584.4584.05456,100
Jun 09, 201783.4784.3583.2184.0983.69481,900
Jun 08, 201783.5983.7083.1083.2882.88602,900
Jun 07, 201784.0684.1183.2683.5983.19518,400
Jun 06, 201783.9484.0083.2083.7183.31735,100
Jun 05, 201784.4084.7983.8984.1383.73730,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...