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
Apr 20, 2018	108.03	108.11	106.31	107.12	107.12	626,700
Apr 19, 2018	108.28	108.71	107.26	107.69	107.69	719,900
Apr 18, 2018	108.00	108.93	107.48	108.20	108.20	1,053,600
Apr 17, 2018	106.97	107.80	106.37	107.68	107.68	890,600
Apr 16, 2018	105.53	106.42	105.12	105.98	105.98	571,900
Apr 13, 2018	105.97	106.05	104.27	104.80	104.80	490,800
Apr 12, 2018	105.60	106.07	105.17	105.49	105.49	531,800
Apr 11, 2018	105.44	106.23	104.92	105.29	105.29	457,800
Apr 10, 2018	105.38	107.19	105.15	106.35	106.35	609,000
Apr 09, 2018	103.97	105.18	103.51	103.90	103.90	552,500
Apr 06, 2018	105.42	105.99	102.44	103.20	103.20	963,500
Apr 05, 2018	106.70	106.92	105.36	106.07	106.07	928,200
Apr 04, 2018	103.16	106.42	102.66	106.21	106.21	1,092,800
Apr 03, 2018	104.10	105.23	103.63	104.56	104.56	868,400
Apr 02, 2018	106.11	106.46	102.79	103.87	103.87	592,800
Mar 29, 2018	104.62	107.03	104.62	106.25	106.25	583,200
Mar 28, 2018	104.58	105.53	102.55	104.05	104.05	867,600
Mar 27, 2018	106.33	106.55	103.91	104.45	104.45	900,500
Mar 26, 2018	104.06	106.48	104.06	105.76	105.76	812,400
Mar 23, 2018	105.87	105.98	103.01	103.06	103.06	987,500
Mar 22, 2018	108.92	109.47	105.79	105.92	105.92	1,096,700
Mar 21, 2018	109.74	111.46	109.74	110.14	110.14	782,700
Mar 20, 2018	109.92	111.28	109.72	110.76	110.76	1,169,200
Mar 19, 2018	111.32	111.90	110.41	110.82	110.82	1,043,400
Mar 16, 2018	112.89	112.89	110.55	111.63	111.63	1,581,500
Mar 15, 2018	115.06	115.06	113.52	114.15	114.15	585,700
Mar 14, 2018	116.34	116.49	114.33	114.83	114.83	558,300
Mar 13, 2018	116.77	117.48	115.70	115.91	115.91	553,800
Mar 12, 2018	117.28	117.56	116.36	116.52	116.52	507,300
Mar 09, 2018	116.00	117.62	114.89	117.33	117.33	614,700
Mar 08, 2018	115.91	116.94	114.77	115.50	115.50	518,700
Mar 07, 2018	113.86	116.21	112.93	115.79	115.79	700,400
Mar 06, 2018	114.73	115.03	112.49	114.52	114.52	1,305,900
Mar 06, 2018	0.45 Dividend
Mar 05, 2018	114.37	115.20	113.47	114.79	114.34	770,800
Mar 02, 2018	115.25	115.88	114.02	115.16	114.71	665,700
Mar 01, 2018	118.21	118.48	114.78	115.94	115.49	648,400
Feb 28, 2018	119.11	119.56	118.07	118.15	117.69	587,100
Feb 27, 2018	120.33	120.39	118.90	118.91	118.44	406,400
Feb 26, 2018	119.62	120.41	118.29	120.11	119.64	412,000
Feb 23, 2018	118.38	119.21	117.68	119.13	118.66	456,700
Feb 22, 2018	117.60	118.69	116.99	118.24	117.78	494,100
Feb 21, 2018	117.08	119.17	116.83	116.92	116.46	455,500
Feb 20, 2018	118.11	118.66	116.78	117.08	116.62	548,700
Feb 16, 2018	119.31	119.72	118.66	118.80	118.33	642,500
Feb 15, 2018	118.67	119.56	117.61	119.53	119.06	596,500
Feb 14, 2018	116.31	118.29	115.89	118.12	117.66	633,300
Feb 13, 2018	115.24	117.20	114.85	116.88	116.42	618,200
Feb 12, 2018	112.69	116.38	112.66	115.65	115.20	988,400
Feb 09, 2018	111.78	112.26	108.83	111.46	111.02	982,200
Feb 08, 2018	114.63	114.88	110.75	110.77	110.34	789,000
Feb 07, 2018	114.22	116.84	114.22	114.78	114.33	852,600
Feb 06, 2018	111.65	114.64	111.48	114.24	113.79	1,320,500
Feb 05, 2018	116.79	118.29	113.76	113.81	113.36	1,137,300
Feb 02, 2018	119.91	120.53	117.52	117.63	117.17	923,300
Feb 01, 2018	119.60	121.44	118.05	120.36	119.89	1,290,800
Jan 31, 2018	121.28	123.67	120.00	122.68	122.20	1,671,400
Jan 30, 2018	118.31	118.81	117.32	117.33	116.87	1,039,000
Jan 29, 2018	120.75	121.17	118.55	118.67	118.20	661,600
Jan 26, 2018	121.40	121.67	120.54	121.02	120.55	426,600
Jan 25, 2018	120.44	121.56	120.23	120.96	120.49	520,800
Jan 24, 2018	120.14	120.30	119.47	120.06	119.59	501,900
Jan 23, 2018	120.41	120.41	119.60	119.74	119.27	543,300
Jan 22, 2018	121.34	121.74	120.26	120.73	120.26	532,600
Jan 19, 2018	121.43	123.20	120.80	121.34	120.86	685,700
Jan 18, 2018	119.95	121.26	119.06	120.63	120.16	583,100
Jan 17, 2018	118.05	119.68	117.65	118.88	118.41	483,000
Jan 16, 2018	119.53	120.00	116.92	117.38	116.92	620,600
Jan 12, 2018	119.92	120.32	119.07	119.35	118.88	498,600
Jan 11, 2018	118.89	119.64	118.51	119.57	119.10	324,300
Jan 10, 2018	118.79	119.05	117.75	118.59	118.13	347,600
Jan 09, 2018	118.72	119.29	118.49	118.91	118.44	481,600
Jan 08, 2018	118.14	119.22	118.04	118.60	118.14	664,300
Jan 05, 2018	117.08	118.52	116.82	118.16	117.70	437,100
Jan 04, 2018	116.42	117.12	116.22	116.78	116.32	534,000
Jan 03, 2018	115.83	116.17	115.38	116.01	115.56	640,600
Jan 02, 2018	115.15	115.68	114.75	115.68	115.23	401,800
Dec 29, 2017	115.58	115.82	114.86	114.86	114.41	351,200
Dec 28, 2017	115.68	115.68	114.95	115.57	115.12	276,300
Dec 27, 2017	114.87	115.49	114.61	115.14	114.69	374,500
Dec 26, 2017	114.13	114.84	113.89	114.82	114.37	271,800
Dec 22, 2017	114.17	114.48	113.33	114.17	113.72	568,700
Dec 21, 2017	117.00	117.00	113.85	114.02	113.57	531,300
Dec 20, 2017	117.02	117.92	116.53	116.68	116.22	767,400
Dec 19, 2017	116.50	117.63	116.32	117.10	116.64	863,400
Dec 18, 2017	116.20	116.85	115.57	116.12	115.66	694,200
Dec 15, 2017	115.67	116.13	115.15	115.91	115.46	1,076,600
Dec 14, 2017	114.31	115.03	114.09	114.28	113.83	640,900
Dec 13, 2017	114.34	114.64	113.93	114.37	113.92	522,000
Dec 12, 2017	115.00	115.56	113.65	114.46	114.01	535,800
Dec 11, 2017	113.85	115.31	113.51	114.98	114.53	810,200
Dec 08, 2017	112.36	113.84	111.95	113.73	113.28	874,400
Dec 07, 2017	111.56	112.52	111.56	112.35	111.91	638,600
Dec 06, 2017	112.95	113.07	111.39	111.51	111.07	858,400
Dec 05, 2017	112.16	113.87	112.16	113.21	112.77	902,600
Dec 05, 2017	0.45 Dividend
Dec 04, 2017	113.42	113.57	111.88	112.02	111.13	782,000
Dec 01, 2017	114.00	114.33	111.26	112.63	111.74	748,800
Nov 30, 2017	112.31	114.80	111.85	114.12	113.22	1,313,500
Nov 29, 2017	111.93	112.25	111.44	111.88	110.99	604,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...