Mail

AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	129.85	130.49	128.81	129.81	129.81	374,900
Dec 10, 2019	129.84	130.14	129.26	129.77	129.77	491,800
Dec 09, 2019	130.14	130.65	129.71	130.09	130.09	357,700
Dec 06, 2019	131.01	131.87	129.68	130.14	130.14	390,200
Dec 05, 2019	129.05	130.14	128.38	129.90	129.90	538,600
Dec 04, 2019	129.09	130.98	128.28	128.53	128.53	577,000
Dec 03, 2019	127.04	129.27	125.85	128.77	128.77	609,700
Dec 03, 2019	0.58 Dividend
Dec 02, 2019	130.84	131.50	128.65	128.75	128.17	711,400
Nov 29, 2019	130.71	131.02	130.03	130.37	129.78	201,300
Nov 27, 2019	131.06	131.18	129.82	130.81	130.22	1,085,400
Nov 26, 2019	129.03	130.74	127.88	130.74	130.15	1,098,600
Nov 25, 2019	129.32	130.45	128.46	129.25	128.67	761,600
Nov 22, 2019	131.69	132.45	129.07	129.26	128.68	491,400
Nov 21, 2019	132.10	132.26	130.67	131.52	130.93	397,100
Nov 20, 2019	131.38	133.76	131.21	131.77	131.18	535,300
Nov 19, 2019	131.44	132.24	130.63	131.54	130.95	610,300
Nov 18, 2019	131.85	131.90	130.70	131.12	130.53	437,600
Nov 15, 2019	132.35	132.71	131.60	132.08	131.49	297,000
Nov 14, 2019	131.68	132.26	130.54	131.85	131.26	347,700
Nov 13, 2019	133.69	133.79	131.62	132.22	131.62	526,200
Nov 12, 2019	133.46	134.24	132.96	133.89	133.29	415,000
Nov 11, 2019	132.80	134.56	132.52	133.46	132.86	438,300
Nov 08, 2019	132.66	133.88	132.01	133.83	133.23	412,100
Nov 07, 2019	132.19	132.86	131.72	132.67	132.07	622,700
Nov 06, 2019	133.00	133.00	130.82	132.02	131.43	631,100
Nov 05, 2019	131.10	133.36	130.80	133.31	132.71	675,800
Nov 04, 2019	130.00	130.96	129.06	130.65	130.06	451,100
Nov 01, 2019	128.91	129.69	128.60	129.40	128.82	323,900
Oct 31, 2019	129.02	129.36	126.83	127.86	127.28	635,700
Oct 30, 2019	128.60	129.27	126.55	129.01	128.43	533,400
Oct 29, 2019	127.26	129.26	126.57	129.18	128.60	701,300
Oct 28, 2019	127.22	128.67	126.81	127.49	126.92	634,300
Oct 25, 2019	126.34	127.56	125.42	126.80	126.23	744,800
Oct 24, 2019	124.66	127.01	123.85	126.20	125.63	815,900
Oct 23, 2019	121.98	130.61	120.54	126.14	125.57	1,909,700
Oct 22, 2019	118.63	119.28	117.70	118.43	117.90	641,000
Oct 21, 2019	117.88	119.10	117.00	118.50	117.97	643,200
Oct 18, 2019	115.01	117.40	114.72	116.89	116.36	502,000
Oct 17, 2019	114.25	116.31	114.25	115.35	114.83	447,700
Oct 16, 2019	114.04	115.04	113.32	114.08	113.57	617,700
Oct 15, 2019	113.67	114.12	113.23	113.62	113.11	336,400
Oct 14, 2019	113.29	113.47	112.52	112.90	112.39	289,000
Oct 11, 2019	112.81	115.11	112.81	113.37	112.86	336,000
Oct 10, 2019	110.19	111.66	110.14	111.30	110.80	255,400
Oct 09, 2019	110.31	111.02	109.39	110.51	110.01	297,700
Oct 08, 2019	109.94	110.15	108.27	108.90	108.41	401,000
Oct 07, 2019	111.02	112.30	110.74	111.17	110.67	443,400
Oct 04, 2019	109.80	111.83	109.78	111.36	110.86	470,400
Oct 03, 2019	109.00	109.57	107.08	109.45	108.96	386,500
Oct 02, 2019	110.75	111.22	108.55	109.41	108.92	422,000
Oct 01, 2019	114.25	114.67	111.18	111.66	111.16	351,400
Sep 30, 2019	113.06	113.99	112.87	113.57	113.06	291,800
Sep 27, 2019	113.52	113.58	111.89	112.82	112.31	249,800
Sep 26, 2019	112.51	113.13	111.58	112.56	112.05	316,900
Sep 25, 2019	112.45	113.01	111.05	112.26	111.75	369,300
Sep 24, 2019	113.92	114.51	111.98	112.33	111.82	453,100
Sep 23, 2019	112.55	114.11	111.44	113.20	112.69	349,600
Sep 20, 2019	114.32	114.96	112.74	112.82	112.31	754,500
Sep 19, 2019	113.88	114.53	112.81	114.07	113.56	495,600
Sep 18, 2019	114.50	114.52	113.06	114.42	113.90	348,800
Sep 17, 2019	112.66	114.97	112.05	114.70	114.18	508,000
Sep 16, 2019	115.24	115.24	111.78	112.94	112.43	564,300
Sep 13, 2019	115.78	117.62	114.52	116.55	116.02	827,100
Sep 12, 2019	113.20	114.29	112.63	113.00	112.49	947,800
Sep 11, 2019	113.88	114.22	112.72	113.00	112.49	541,100
Sep 10, 2019	113.39	113.69	112.05	113.69	113.18	518,700
Sep 09, 2019	114.94	115.15	112.87	113.42	112.91	280,400
Sep 06, 2019	114.54	114.89	114.17	114.19	113.68	426,700
Sep 05, 2019	115.19	115.84	113.84	113.93	113.42	481,700
Sep 04, 2019	113.47	114.49	113.34	114.35	113.83	279,900
Sep 03, 2019	114.18	115.08	112.06	112.66	112.15	373,700
Sep 03, 2019	0.58 Dividend
Aug 30, 2019	116.02	116.44	114.70	115.57	114.47	524,900
Aug 29, 2019	114.94	115.36	114.29	115.00	113.91	290,500
Aug 28, 2019	112.76	113.74	111.85	113.69	112.61	312,100
Aug 27, 2019	112.14	113.33	112.11	112.92	111.85	524,700
Aug 26, 2019	111.70	112.20	110.76	111.69	110.63	338,300
Aug 23, 2019	114.50	114.68	110.13	110.72	109.67	668,000
Aug 22, 2019	115.28	115.75	114.24	114.95	113.86	328,200
Aug 21, 2019	114.75	116.06	114.42	114.97	113.88	293,100
Aug 20, 2019	115.31	115.75	114.01	114.09	113.01	390,600
Aug 19, 2019	115.28	116.38	115.00	115.74	114.64	587,000
Aug 16, 2019	112.65	114.63	112.57	113.98	112.90	465,900
Aug 15, 2019	110.87	112.13	110.46	111.63	110.57	577,000
Aug 14, 2019	111.31	112.23	109.16	109.90	108.86	506,400
Aug 13, 2019	111.95	115.16	111.59	112.73	111.66	518,700
Aug 12, 2019	112.75	113.17	111.79	112.12	111.05	224,100
Aug 09, 2019	114.39	114.91	112.74	113.25	112.17	542,900
Aug 08, 2019	111.35	114.87	111.35	114.67	113.58	575,600
Aug 07, 2019	108.88	111.20	108.34	111.01	109.96	582,900
Aug 06, 2019	109.00	110.33	108.29	110.06	109.01	456,600
Aug 05, 2019	109.45	110.37	107.63	108.34	107.31	625,800
Aug 02, 2019	110.89	111.40	109.25	110.87	109.82	475,000
Aug 01, 2019	115.03	115.28	110.32	111.02	109.97	770,900
Jul 31, 2019	115.85	116.40	113.95	114.87	113.78	582,800
Jul 30, 2019	115.81	116.37	114.61	116.09	114.99	317,900
Jul 29, 2019	117.16	117.16	116.10	116.40	115.29	394,400
Jul 26, 2019	115.90	117.39	115.50	117.19	116.08	424,600
Jul 25, 2019	116.82	116.97	115.57	115.99	114.89	467,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...