AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019129.85130.49128.81129.81129.81374,900
Dec 10, 2019129.84130.14129.26129.77129.77491,800
Dec 09, 2019130.14130.65129.71130.09130.09357,700
Dec 06, 2019131.01131.87129.68130.14130.14390,200
Dec 05, 2019129.05130.14128.38129.90129.90538,600
Dec 04, 2019129.09130.98128.28128.53128.53577,000
Dec 03, 2019127.04129.27125.85128.77128.77609,700
Dec 03, 20190.58 Dividend
Dec 02, 2019130.84131.50128.65128.75128.17711,400
Nov 29, 2019130.71131.02130.03130.37129.78201,300
Nov 27, 2019131.06131.18129.82130.81130.221,085,400
Nov 26, 2019129.03130.74127.88130.74130.151,098,600
Nov 25, 2019129.32130.45128.46129.25128.67761,600
Nov 22, 2019131.69132.45129.07129.26128.68491,400
Nov 21, 2019132.10132.26130.67131.52130.93397,100
Nov 20, 2019131.38133.76131.21131.77131.18535,300
Nov 19, 2019131.44132.24130.63131.54130.95610,300
Nov 18, 2019131.85131.90130.70131.12130.53437,600
Nov 15, 2019132.35132.71131.60132.08131.49297,000
Nov 14, 2019131.68132.26130.54131.85131.26347,700
Nov 13, 2019133.69133.79131.62132.22131.62526,200
Nov 12, 2019133.46134.24132.96133.89133.29415,000
Nov 11, 2019132.80134.56132.52133.46132.86438,300
Nov 08, 2019132.66133.88132.01133.83133.23412,100
Nov 07, 2019132.19132.86131.72132.67132.07622,700
Nov 06, 2019133.00133.00130.82132.02131.43631,100
Nov 05, 2019131.10133.36130.80133.31132.71675,800
Nov 04, 2019130.00130.96129.06130.65130.06451,100
Nov 01, 2019128.91129.69128.60129.40128.82323,900
Oct 31, 2019129.02129.36126.83127.86127.28635,700
Oct 30, 2019128.60129.27126.55129.01128.43533,400
Oct 29, 2019127.26129.26126.57129.18128.60701,300
Oct 28, 2019127.22128.67126.81127.49126.92634,300
Oct 25, 2019126.34127.56125.42126.80126.23744,800
Oct 24, 2019124.66127.01123.85126.20125.63815,900
Oct 23, 2019121.98130.61120.54126.14125.571,909,700
Oct 22, 2019118.63119.28117.70118.43117.90641,000
Oct 21, 2019117.88119.10117.00118.50117.97643,200
Oct 18, 2019115.01117.40114.72116.89116.36502,000
Oct 17, 2019114.25116.31114.25115.35114.83447,700
Oct 16, 2019114.04115.04113.32114.08113.57617,700
Oct 15, 2019113.67114.12113.23113.62113.11336,400
Oct 14, 2019113.29113.47112.52112.90112.39289,000
Oct 11, 2019112.81115.11112.81113.37112.86336,000
Oct 10, 2019110.19111.66110.14111.30110.80255,400
Oct 09, 2019110.31111.02109.39110.51110.01297,700
Oct 08, 2019109.94110.15108.27108.90108.41401,000
Oct 07, 2019111.02112.30110.74111.17110.67443,400
Oct 04, 2019109.80111.83109.78111.36110.86470,400
Oct 03, 2019109.00109.57107.08109.45108.96386,500
Oct 02, 2019110.75111.22108.55109.41108.92422,000
Oct 01, 2019114.25114.67111.18111.66111.16351,400
Sep 30, 2019113.06113.99112.87113.57113.06291,800
Sep 27, 2019113.52113.58111.89112.82112.31249,800
Sep 26, 2019112.51113.13111.58112.56112.05316,900
Sep 25, 2019112.45113.01111.05112.26111.75369,300
Sep 24, 2019113.92114.51111.98112.33111.82453,100
Sep 23, 2019112.55114.11111.44113.20112.69349,600
Sep 20, 2019114.32114.96112.74112.82112.31754,500
Sep 19, 2019113.88114.53112.81114.07113.56495,600
Sep 18, 2019114.50114.52113.06114.42113.90348,800
Sep 17, 2019112.66114.97112.05114.70114.18508,000
Sep 16, 2019115.24115.24111.78112.94112.43564,300
Sep 13, 2019115.78117.62114.52116.55116.02827,100
Sep 12, 2019113.20114.29112.63113.00112.49947,800
Sep 11, 2019113.88114.22112.72113.00112.49541,100
Sep 10, 2019113.39113.69112.05113.69113.18518,700
Sep 09, 2019114.94115.15112.87113.42112.91280,400
Sep 06, 2019114.54114.89114.17114.19113.68426,700
Sep 05, 2019115.19115.84113.84113.93113.42481,700
Sep 04, 2019113.47114.49113.34114.35113.83279,900
Sep 03, 2019114.18115.08112.06112.66112.15373,700
Sep 03, 20190.58 Dividend
Aug 30, 2019116.02116.44114.70115.57114.47524,900
Aug 29, 2019114.94115.36114.29115.00113.91290,500
Aug 28, 2019112.76113.74111.85113.69112.61312,100
Aug 27, 2019112.14113.33112.11112.92111.85524,700
Aug 26, 2019111.70112.20110.76111.69110.63338,300
Aug 23, 2019114.50114.68110.13110.72109.67668,000
Aug 22, 2019115.28115.75114.24114.95113.86328,200
Aug 21, 2019114.75116.06114.42114.97113.88293,100
Aug 20, 2019115.31115.75114.01114.09113.01390,600
Aug 19, 2019115.28116.38115.00115.74114.64587,000
Aug 16, 2019112.65114.63112.57113.98112.90465,900
Aug 15, 2019110.87112.13110.46111.63110.57577,000
Aug 14, 2019111.31112.23109.16109.90108.86506,400
Aug 13, 2019111.95115.16111.59112.73111.66518,700
Aug 12, 2019112.75113.17111.79112.12111.05224,100
Aug 09, 2019114.39114.91112.74113.25112.17542,900
Aug 08, 2019111.35114.87111.35114.67113.58575,600
Aug 07, 2019108.88111.20108.34111.01109.96582,900
Aug 06, 2019109.00110.33108.29110.06109.01456,600
Aug 05, 2019109.45110.37107.63108.34107.31625,800
Aug 02, 2019110.89111.40109.25110.87109.82475,000
Aug 01, 2019115.03115.28110.32111.02109.97770,900
Jul 31, 2019115.85116.40113.95114.87113.78582,800
Jul 30, 2019115.81116.37114.61116.09114.99317,900
Jul 29, 2019117.16117.16116.10116.40115.29394,400
Jul 26, 2019115.90117.39115.50117.19116.08424,600
Jul 25, 2019116.82116.97115.57115.99114.89467,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...