U.S. Markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.04-0.12 (-0.13%)
At close: 4:00PM EDT
People also watch
BMSBLLBCRAPDDOV
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201793.0793.2592.5693.0493.04410,600
Aug 17, 201794.4494.5593.1393.1693.16401,300
Aug 16, 201793.7994.6593.7694.6594.65473,000
Aug 15, 201794.0394.1993.3993.5293.52598,300
Aug 14, 201793.5293.9993.1693.6893.68359,800
Aug 11, 201791.9293.9491.7793.0293.02503,000
Aug 10, 201792.7693.0091.7591.9391.93475,800
Aug 09, 201793.3493.6892.6892.8992.89508,000
Aug 08, 201793.2193.6992.8393.4093.40617,700
Aug 07, 201793.2893.6692.8793.5493.54812,200
Aug 04, 201793.5293.5292.6393.0593.05365,000
Aug 03, 201794.0894.3193.0393.2793.27486,700
Aug 02, 201793.3494.1092.3094.0894.08784,900
Aug 01, 201793.1793.7692.7893.4493.44704,000
Jul 31, 201792.4993.0092.2192.9392.93556,500
Jul 28, 201791.8392.1691.3692.0392.03586,100
Jul 27, 201792.2892.3791.2091.8291.82776,300
Jul 26, 201791.4593.3691.0092.3492.341,220,200
Jul 25, 201795.8796.7090.4191.2791.271,663,700
Jul 24, 201793.7794.4993.7793.9693.96927,100
Jul 21, 201794.1294.2493.6693.8993.89659,800
Jul 20, 201794.0894.4793.7194.0694.06662,800
Jul 19, 201793.8894.1393.5594.0794.071,269,000
Jul 18, 201793.7594.1793.0793.4093.40629,800
Jul 17, 201794.0294.2593.7393.9893.98593,700
Jul 14, 201793.3194.3192.9794.0294.02678,700
Jul 13, 201793.4593.8092.6093.0893.08718,600
Jul 12, 201792.2593.6691.9293.2293.22691,000
Jul 11, 201791.5992.3391.3391.7591.75648,100
Jul 10, 201790.6091.6890.6091.4391.43598,300
Jul 07, 201789.7291.1789.5490.7890.78685,100
Jul 06, 201788.6389.4088.4689.1889.18941,500
Jul 05, 201789.0289.2988.6488.8288.82545,900
Jul 03, 201788.9689.2888.6288.8788.87262,800
Jun 30, 201788.5988.8888.3588.3788.37423,100
Jun 29, 201788.8588.8587.4388.1488.14376,000
Jun 28, 201788.5289.5188.5288.7888.78431,200
Jun 27, 201788.3488.7587.8088.0788.07388,100
Jun 26, 201788.0588.3387.6688.1788.17319,600
Jun 23, 201787.7488.1587.4688.0588.05715,300
Jun 22, 201787.8587.9087.3987.5587.55474,300
Jun 21, 201787.6388.0787.1087.7387.73475,100
Jun 20, 201787.7689.0787.5087.9287.92771,600
Jun 19, 201785.8886.8085.6986.6786.671,024,900
Jun 16, 201785.5385.7284.7685.6585.65669,600
Jun 15, 201785.3186.2585.1685.5585.55492,200
Jun 14, 201785.3886.0185.3085.4585.45444,300
Jun 13, 201784.4385.5884.3785.4885.48562,500
Jun 12, 201784.0184.4583.7584.4584.45456,100
Jun 09, 201783.4784.3583.2184.0984.09481,900
Jun 08, 201783.5983.7083.1083.2883.28604,300
Jun 07, 201784.0684.1183.2683.5983.59518,400
Jun 06, 201783.9484.0083.2083.7183.71735,100
Jun 05, 201784.4084.7983.8984.1384.13730,500
Jun 05, 20170.45 Dividend
Jun 02, 201785.8385.8384.6984.7584.30362,800
Jun 01, 201784.2985.9084.0285.7585.29756,700
May 31, 201784.7484.7583.9484.2683.81758,000
May 30, 201784.3484.6383.9584.4283.97321,400
May 26, 201783.7384.3183.5084.2983.84302,400
May 25, 201783.1484.0682.9883.8383.38520,600
May 24, 201782.9283.2582.7382.8282.38531,600
May 23, 201783.3083.6482.7582.8082.36316,700
May 22, 201782.7583.3182.5083.1982.75288,900
May 19, 201782.7583.1282.3682.7682.32720,800
May 18, 201782.4782.8181.8482.5082.06731,700
May 17, 201784.3184.3182.5082.6482.20565,200
May 16, 201784.2084.5783.7084.3183.86542,400
May 15, 201783.3984.2283.1184.1783.72584,500
May 12, 201783.3283.7583.0183.3582.91445,300
May 11, 201783.1783.5982.8383.5983.15469,900
May 10, 201782.9183.5482.8483.5483.10675,000
May 09, 201783.7383.9882.6883.0182.57815,700
May 08, 201784.1484.5283.6783.7683.32327,100
May 05, 201783.8384.2883.7684.1783.72334,400
May 04, 201783.5383.9983.4283.7083.26545,800
May 03, 201783.3783.4882.9983.3482.90467,100
May 02, 201783.6084.0883.2783.4583.01765,300
May 01, 201783.2083.8383.0183.6083.16535,600
Apr 28, 201783.4783.8683.0183.2182.77854,400
Apr 27, 201783.4883.9382.1183.5483.10928,800
Apr 26, 201782.1783.6680.9183.2082.761,265,000
Apr 25, 201782.7182.8682.0682.4181.97724,800
Apr 24, 201782.6082.7881.7882.4482.00706,800
Apr 21, 201782.1782.3981.6081.6981.261,136,000
Apr 20, 201781.6782.3681.3382.2081.761,407,500
Apr 19, 201780.8681.5280.8381.4881.05601,800
Apr 18, 201780.1280.8780.1280.7480.31618,700
Apr 17, 201779.7780.2979.6380.2979.86339,400
Apr 13, 201779.6879.9579.3679.4879.061,085,400
Apr 12, 201779.3179.7979.2379.6479.22568,500
Apr 11, 201779.5379.9079.1379.6779.25454,300
Apr 10, 201779.6080.2479.4579.8379.41754,600
Apr 07, 201779.8480.2079.2679.5479.12540,300
Apr 06, 201780.1480.1479.5079.8579.43523,800
Apr 05, 201780.7781.0179.9280.0879.65782,300
Apr 04, 201780.9681.2380.3380.6680.23612,500
Apr 03, 201780.8681.1280.5080.9780.54566,600
Mar 31, 201780.3580.7480.0480.6080.17644,200
Mar 30, 201780.3280.4979.8280.4880.05372,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...