AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019110.56112.15109.71111.43111.43478,600
Jun 18, 2019110.80111.30110.18110.54110.54431,900
Jun 17, 2019110.48110.75109.44110.12110.12491,200
Jun 14, 2019111.12111.65109.79110.39110.39459,500
Jun 13, 2019111.92112.19110.47111.05111.05412,300
Jun 12, 2019112.12112.37111.14111.83111.83428,400
Jun 11, 2019113.44113.97112.07112.27112.27590,400
Jun 10, 2019112.73113.22112.22112.53112.53341,900
Jun 07, 2019110.97112.55110.38112.15112.15494,200
Jun 06, 2019109.04110.77108.84110.35110.35872,400
Jun 05, 2019108.50109.16106.69109.13109.13641,300
Jun 04, 2019105.82107.70105.33107.69107.69754,600
Jun 04, 20190.58 Dividend
Jun 03, 2019104.00105.90103.80105.78105.20804,900
May 31, 2019102.72104.09102.57104.06103.49821,100
May 30, 2019102.65104.50102.65103.64103.071,278,800
May 29, 2019101.29103.20101.06102.54101.981,028,100
May 28, 2019101.26102.63101.26101.80101.241,017,700
May 24, 2019100.16101.67100.16101.26100.70788,800
May 23, 201999.6399.9599.0099.6999.14341,800
May 22, 2019101.58102.17100.57100.60100.05471,800
May 21, 2019100.72102.06100.72101.49100.93728,100
May 20, 2019100.78100.9199.6599.9299.37423,500
May 17, 2019102.02102.75101.25101.66101.10585,500
May 16, 2019103.10103.68102.57102.79102.23703,800
May 15, 2019102.99103.91102.71103.03102.47337,300
May 14, 2019103.63104.64103.37103.40102.83729,200
May 13, 2019104.47105.18103.35103.76103.19608,900
May 10, 2019105.24106.64103.97106.25105.67714,500
May 09, 2019105.34106.09104.45105.54104.96645,000
May 08, 2019106.83107.10106.10106.22105.64656,300
May 07, 2019108.30108.40105.86106.83106.24900,800
May 06, 2019110.00110.49109.06109.42108.82454,000
May 03, 2019110.18111.57110.18111.42110.81292,300
May 02, 2019108.62109.72108.02109.61109.01413,000
May 01, 2019110.62110.76108.50108.52107.92432,700
Apr 30, 2019109.81110.93109.14110.65110.04611,000
Apr 29, 2019109.18109.95108.68109.61109.01463,100
Apr 26, 2019108.88110.39108.46109.18108.58537,900
Apr 25, 2019109.92110.06107.68108.46107.87899,200
Apr 24, 2019112.78113.14110.35110.80110.191,261,500
Apr 23, 2019114.14116.08113.65116.00115.36542,500
Apr 22, 2019113.25114.00112.83113.89113.27363,100
Apr 18, 2019112.51113.87112.00113.37112.75643,600
Apr 17, 2019116.83116.84113.35113.64113.02520,000
Apr 16, 2019115.83116.38114.22116.37115.73396,200
Apr 15, 2019116.35117.00115.91116.03115.39483,900
Apr 12, 2019114.89116.44114.55116.31115.67561,500
Apr 11, 2019114.08114.51113.66114.35113.72272,500
Apr 10, 2019112.74114.03112.27113.76113.14415,600
Apr 09, 2019113.34113.43112.51112.62112.00471,200
Apr 08, 2019113.24114.20112.34113.91113.29431,800
Apr 05, 2019113.65114.37113.28114.04113.41331,900
Apr 04, 2019113.23113.79112.76113.59112.97477,800
Apr 03, 2019113.86114.04112.95113.27112.65413,500
Apr 02, 2019113.73114.20112.61113.09112.47477,100
Apr 01, 2019113.73114.31112.98113.69113.07511,300
Mar 29, 2019113.49113.78112.63113.00112.38550,000
Mar 28, 2019111.47113.09111.25113.02112.40473,200
Mar 27, 2019110.93111.57110.40111.10110.49364,000
Mar 26, 2019109.99111.01109.71110.86110.25476,900
Mar 25, 2019108.84109.60108.40109.38108.78329,600
Mar 22, 2019110.82110.89108.97108.99108.39515,300
Mar 21, 2019109.88111.64109.42111.24110.63409,800
Mar 20, 2019111.58112.03109.50109.98109.38845,800
Mar 19, 2019112.00112.55111.64112.27111.65712,100
Mar 18, 2019110.21111.65109.94111.60110.99686,000
Mar 15, 2019109.75110.84109.51110.21109.611,250,000
Mar 14, 2019109.69110.27108.95110.12109.52716,900
Mar 13, 2019110.97111.17109.90109.97109.37658,100
Mar 12, 2019109.54110.80109.24110.56109.95779,300
Mar 11, 2019108.69109.39108.23109.15108.55779,600
Mar 08, 2019107.21108.61106.75108.40107.81719,800
Mar 07, 2019107.22108.00106.48107.79107.20624,900
Mar 06, 2019108.99108.99107.82107.98107.39700,100
Mar 05, 2019108.95109.42108.58108.84108.24814,600
Mar 05, 20190.52 Dividend
Mar 04, 2019109.98110.47108.07109.39108.27932,500
Mar 01, 2019108.88109.76108.15109.71108.591,208,000
Feb 28, 2019107.58108.52107.33108.04106.941,101,300
Feb 27, 2019106.57107.83106.28107.78106.68425,000
Feb 26, 2019108.04108.41106.81106.85105.76595,100
Feb 25, 2019107.49108.64107.24107.94106.84608,500
Feb 22, 2019106.10107.12105.93106.94105.85432,700
Feb 21, 2019106.15106.20105.12105.61104.53927,900
Feb 20, 2019105.13106.72104.76106.43105.34619,600
Feb 19, 2019104.49105.69104.40104.98103.91709,800
Feb 15, 2019104.83105.08104.36104.90103.83476,900
Feb 14, 2019104.01104.71103.79103.95102.89391,900
Feb 13, 2019104.50105.13104.26104.41103.34480,600
Feb 12, 2019102.36104.22102.19104.08103.02482,100
Feb 11, 2019102.97103.12101.61102.00100.96530,400
Feb 08, 2019102.70103.41101.80102.82101.77400,000
Feb 07, 2019103.30103.67101.98103.03101.98602,500
Feb 06, 2019104.33104.98103.98104.10103.04465,500
Feb 05, 2019103.95104.81103.77104.77103.70940,100
Feb 04, 2019103.93104.52102.41103.67102.61615,800
Feb 01, 2019104.19105.83104.07104.47103.40937,800
Jan 31, 2019102.23104.58101.24104.45103.381,854,000
Jan 30, 2019100.55103.5799.27102.20101.161,171,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...