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
Aug 23, 2019	114.50	114.68	110.13	110.72	110.72	599,383
Aug 22, 2019	115.28	115.75	114.24	114.95	114.95	328,200
Aug 21, 2019	114.75	116.06	114.42	114.97	114.97	293,100
Aug 20, 2019	115.31	115.75	114.01	114.09	114.09	390,600
Aug 19, 2019	115.28	116.38	115.00	115.74	115.74	587,000
Aug 16, 2019	112.65	114.63	112.57	113.98	113.98	465,900
Aug 15, 2019	110.87	112.13	110.46	111.63	111.63	577,000
Aug 14, 2019	111.31	112.23	109.16	109.90	109.90	506,400
Aug 13, 2019	111.95	115.16	111.59	112.73	112.73	518,700
Aug 12, 2019	112.75	113.17	111.79	112.12	112.12	224,100
Aug 09, 2019	114.39	114.91	112.74	113.25	113.25	542,900
Aug 08, 2019	111.35	114.87	111.35	114.67	114.67	575,600
Aug 07, 2019	108.88	111.20	108.34	111.01	111.01	582,900
Aug 06, 2019	109.00	110.33	108.29	110.06	110.06	456,600
Aug 05, 2019	109.45	110.37	107.63	108.34	108.34	625,800
Aug 02, 2019	110.89	111.40	109.25	110.87	110.87	475,000
Aug 01, 2019	115.03	115.28	110.32	111.02	111.02	770,900
Jul 31, 2019	115.85	116.40	113.95	114.87	114.87	582,800
Jul 30, 2019	115.81	116.37	114.61	116.09	116.09	317,900
Jul 29, 2019	117.16	117.16	116.10	116.40	116.40	394,400
Jul 26, 2019	115.90	117.39	115.50	117.19	117.19	424,600
Jul 25, 2019	116.82	116.97	115.57	115.99	115.99	467,100
Jul 24, 2019	117.46	119.41	115.75	116.61	116.61	634,600
Jul 23, 2019	112.31	119.95	112.21	117.09	117.09	957,200
Jul 22, 2019	113.66	113.70	112.24	112.29	112.29	655,600
Jul 19, 2019	114.27	114.72	113.27	113.86	113.86	328,500
Jul 18, 2019	113.06	114.11	112.23	113.85	113.85	361,000
Jul 17, 2019	115.52	115.80	113.25	113.26	113.26	364,700
Jul 16, 2019	113.89	116.39	113.34	115.91	115.91	447,900
Jul 15, 2019	113.89	113.89	112.81	113.46	113.46	597,100
Jul 12, 2019	113.95	114.00	111.25	113.48	113.48	1,136,000
Jul 11, 2019	114.80	115.44	113.63	115.30	115.30	451,100
Jul 10, 2019	116.00	116.44	114.30	114.60	114.60	449,500
Jul 09, 2019	117.30	117.33	115.27	115.65	115.65	711,200
Jul 08, 2019	120.04	120.13	117.63	117.70	117.70	543,700
Jul 05, 2019	119.47	120.65	117.93	120.48	120.48	576,300
Jul 03, 2019	119.59	120.27	118.62	120.15	120.15	303,700
Jul 02, 2019	118.56	120.25	118.56	119.44	119.44	636,600
Jul 01, 2019	116.83	118.58	115.70	118.56	118.56	779,000
Jun 28, 2019	113.30	115.83	112.85	115.68	115.68	1,492,900
Jun 27, 2019	110.92	113.14	110.91	113.03	113.03	406,600
Jun 26, 2019	111.88	112.57	110.28	110.35	110.35	495,400
Jun 25, 2019	111.97	112.41	111.29	111.93	111.93	489,700
Jun 24, 2019	111.99	112.49	111.12	111.71	111.71	456,600
Jun 21, 2019	113.25	113.25	111.89	112.07	112.07	853,800
Jun 20, 2019	112.63	113.32	111.59	112.84	112.84	459,700
Jun 19, 2019	110.56	112.15	109.71	111.43	111.43	478,600
Jun 18, 2019	110.80	111.30	110.18	110.54	110.54	431,900
Jun 17, 2019	110.48	110.75	109.44	110.12	110.12	491,200
Jun 14, 2019	111.12	111.65	109.79	110.39	110.39	459,500
Jun 13, 2019	111.92	112.19	110.47	111.05	111.05	412,300
Jun 12, 2019	112.12	112.37	111.14	111.83	111.83	428,400
Jun 11, 2019	113.44	113.97	112.07	112.27	112.27	590,400
Jun 10, 2019	112.73	113.22	112.22	112.53	112.53	341,900
Jun 07, 2019	110.97	112.55	110.38	112.15	112.15	494,200
Jun 06, 2019	109.04	110.77	108.84	110.35	110.35	872,400
Jun 05, 2019	108.50	109.16	106.69	109.13	109.13	641,300
Jun 04, 2019	105.82	107.70	105.33	107.69	107.69	754,600
Jun 04, 2019	0.58 Dividend
Jun 03, 2019	104.00	105.90	103.80	105.78	105.20	804,900
May 31, 2019	102.72	104.09	102.57	104.06	103.49	821,100
May 30, 2019	102.65	104.50	102.65	103.64	103.07	1,278,800
May 29, 2019	101.29	103.20	101.06	102.54	101.98	1,028,100
May 28, 2019	101.26	102.63	101.26	101.80	101.24	1,017,700
May 24, 2019	100.16	101.67	100.16	101.26	100.70	788,800
May 23, 2019	99.63	99.95	99.00	99.69	99.14	341,800
May 22, 2019	101.58	102.17	100.57	100.60	100.05	471,800
May 21, 2019	100.72	102.06	100.72	101.49	100.93	728,100
May 20, 2019	100.78	100.91	99.65	99.92	99.37	423,500
May 17, 2019	102.02	102.75	101.25	101.66	101.10	585,500
May 16, 2019	103.10	103.68	102.57	102.79	102.23	703,800
May 15, 2019	102.99	103.91	102.71	103.03	102.47	337,300
May 14, 2019	103.63	104.64	103.37	103.40	102.83	729,200
May 13, 2019	104.47	105.18	103.35	103.76	103.19	608,900
May 10, 2019	105.24	106.64	103.97	106.25	105.67	714,500
May 09, 2019	105.34	106.09	104.45	105.54	104.96	645,000
May 08, 2019	106.83	107.10	106.10	106.22	105.64	656,300
May 07, 2019	108.30	108.40	105.86	106.83	106.24	900,800
May 06, 2019	110.00	110.49	109.06	109.42	108.82	454,000
May 03, 2019	110.18	111.57	110.18	111.42	110.81	292,300
May 02, 2019	108.62	109.72	108.02	109.61	109.01	413,000
May 01, 2019	110.62	110.76	108.50	108.52	107.92	432,700
Apr 30, 2019	109.81	110.93	109.14	110.65	110.04	611,000
Apr 29, 2019	109.18	109.95	108.68	109.61	109.01	463,100
Apr 26, 2019	108.88	110.39	108.46	109.18	108.58	537,900
Apr 25, 2019	109.92	110.06	107.68	108.46	107.87	899,200
Apr 24, 2019	112.78	113.14	110.35	110.80	110.19	1,261,500
Apr 23, 2019	114.14	116.08	113.65	116.00	115.36	542,500
Apr 22, 2019	113.25	114.00	112.83	113.89	113.27	363,100
Apr 18, 2019	112.51	113.87	112.00	113.37	112.75	643,600
Apr 17, 2019	116.83	116.84	113.35	113.64	113.02	520,000
Apr 16, 2019	115.83	116.38	114.22	116.37	115.73	396,200
Apr 15, 2019	116.35	117.00	115.91	116.03	115.39	483,900
Apr 12, 2019	114.89	116.44	114.55	116.31	115.67	561,500
Apr 11, 2019	114.08	114.51	113.66	114.35	113.72	272,500
Apr 10, 2019	112.74	114.03	112.27	113.76	113.14	415,600
Apr 09, 2019	113.34	113.43	112.51	112.62	112.00	471,200
Apr 08, 2019	113.24	114.20	112.34	113.91	113.29	431,800
Apr 05, 2019	113.65	114.37	113.28	114.04	113.41	331,900
Apr 04, 2019	113.23	113.79	112.76	113.59	112.97	477,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...