AVY - Avery Dennison Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2018	102.55	103.30	102.57	103.15	103.15	39,858
Jul 16, 2018	103.65	103.80	102.88	103.00	103.00	626,700
Jul 13, 2018	102.48	103.71	102.28	103.66	103.66	694,500
Jul 12, 2018	102.32	102.82	101.87	102.24	102.24	316,800
Jul 11, 2018	102.04	102.32	101.31	101.73	101.73	397,300
Jul 10, 2018	102.17	102.79	101.92	102.71	102.71	388,800
Jul 09, 2018	101.50	102.76	101.50	102.32	102.32	363,400
Jul 06, 2018	100.64	101.43	99.99	101.07	101.07	456,100
Jul 05, 2018	100.67	100.89	100.01	100.50	100.50	739,100
Jul 03, 2018	101.02	101.55	100.04	100.21	100.21	372,700
Jul 02, 2018	101.52	101.66	99.76	100.55	100.55	609,600
Jun 29, 2018	100.92	103.07	100.92	102.10	102.10	597,400
Jun 28, 2018	100.36	101.08	99.66	100.64	100.64	543,600
Jun 27, 2018	101.63	102.58	100.31	100.32	100.32	883,300
Jun 26, 2018	101.85	103.16	101.51	101.60	101.60	757,700
Jun 25, 2018	100.02	102.12	100.02	101.92	101.92	897,800
Jun 22, 2018	100.67	100.99	99.94	100.25	100.25	622,100
Jun 21, 2018	101.48	101.54	100.01	100.22	100.22	679,900
Jun 20, 2018	102.20	102.20	101.00	101.55	101.55	699,100
Jun 19, 2018	104.37	104.37	101.87	102.07	102.07	952,700
Jun 18, 2018	105.61	105.84	105.00	105.13	105.13	541,000
Jun 15, 2018	105.90	106.09	104.94	105.94	105.94	933,100
Jun 14, 2018	107.05	107.08	105.87	106.27	106.27	626,800
Jun 13, 2018	107.50	107.97	106.52	106.56	106.56	464,000
Jun 12, 2018	107.97	108.01	106.65	107.41	107.41	395,200
Jun 11, 2018	108.27	108.65	107.71	107.71	107.71	423,800
Jun 08, 2018	106.20	108.18	105.99	108.03	108.03	583,900
Jun 07, 2018	106.67	107.03	105.84	106.30	106.30	817,200
Jun 06, 2018	107.03	107.03	105.04	106.51	106.51	665,700
Jun 05, 2018	106.13	107.61	105.75	107.16	107.16	466,800
Jun 05, 2018	0.52 Dividend
Jun 04, 2018	106.55	107.26	105.87	106.38	105.86	526,000
Jun 01, 2018	105.89	106.46	105.39	106.34	105.82	402,700
May 31, 2018	107.00	107.03	104.88	105.03	104.52	1,055,800
May 30, 2018	106.72	107.26	106.14	106.89	106.37	536,600
May 29, 2018	107.54	107.73	105.46	106.18	105.66	468,800
May 25, 2018	108.58	109.12	108.06	108.48	107.95	398,800
May 24, 2018	108.46	109.25	108.40	108.98	108.45	501,400
May 23, 2018	109.59	109.99	107.04	108.35	107.82	714,500
May 22, 2018	110.63	111.52	110.18	110.21	109.67	713,200
May 21, 2018	109.51	110.75	109.50	110.66	110.12	622,300
May 18, 2018	108.34	109.66	108.30	109.10	108.57	895,300
May 17, 2018	107.74	108.52	107.34	108.19	107.66	581,400
May 16, 2018	106.52	108.42	106.34	107.89	107.36	595,200
May 15, 2018	108.00	108.30	105.85	106.34	105.82	671,400
May 14, 2018	107.92	108.68	107.31	108.19	107.66	771,600
May 11, 2018	107.93	109.00	107.42	107.67	107.14	757,800
May 10, 2018	106.50	107.90	106.38	107.72	107.19	665,000
May 09, 2018	105.87	106.49	104.67	106.21	105.69	661,600
May 08, 2018	105.77	106.25	105.08	105.50	104.98	720,200
May 07, 2018	105.94	106.78	105.24	105.65	105.13	444,300
May 04, 2018	103.91	107.06	103.91	105.73	105.21	774,400
May 03, 2018	103.51	104.94	102.40	104.22	103.71	612,700
May 02, 2018	105.36	105.65	103.94	104.15	103.64	735,100
May 01, 2018	104.60	105.60	103.99	105.47	104.95	981,100
Apr 30, 2018	105.09	106.85	104.78	104.81	104.30	644,400
Apr 27, 2018	106.26	106.74	104.66	104.85	104.34	1,063,500
Apr 26, 2018	108.82	108.82	106.05	106.21	105.69	656,700
Apr 25, 2018	104.20	108.56	101.67	106.67	106.15	1,317,300
Apr 24, 2018	107.22	107.22	103.77	105.40	104.88	759,100
Apr 23, 2018	107.25	107.81	106.75	107.01	106.49	505,000
Apr 20, 2018	108.03	108.11	106.31	107.12	106.60	634,100
Apr 19, 2018	108.28	108.71	107.26	107.69	107.16	719,900
Apr 18, 2018	108.00	108.93	107.48	108.20	107.67	1,053,600
Apr 17, 2018	106.97	107.80	106.37	107.68	107.15	890,600
Apr 16, 2018	105.53	106.42	105.12	105.98	105.46	571,900
Apr 13, 2018	105.97	106.05	104.27	104.80	104.29	490,800
Apr 12, 2018	105.60	106.07	105.17	105.49	104.97	531,800
Apr 11, 2018	105.44	106.23	104.92	105.29	104.78	457,800
Apr 10, 2018	105.38	107.19	105.15	106.35	105.83	609,000
Apr 09, 2018	103.97	105.18	103.51	103.90	103.39	552,500
Apr 06, 2018	105.42	105.99	102.44	103.20	102.70	963,500
Apr 05, 2018	106.70	106.92	105.36	106.07	105.55	928,200
Apr 04, 2018	103.16	106.42	102.66	106.21	105.69	1,092,800
Apr 03, 2018	104.10	105.23	103.63	104.56	104.05	868,400
Apr 02, 2018	106.11	106.46	102.79	103.87	103.36	592,800
Mar 29, 2018	104.62	107.03	104.62	106.25	105.73	583,200
Mar 28, 2018	104.58	105.53	102.55	104.05	103.54	867,600
Mar 27, 2018	106.33	106.55	103.91	104.45	103.94	900,500
Mar 26, 2018	104.06	106.48	104.06	105.76	105.24	812,400
Mar 23, 2018	105.87	105.98	103.01	103.06	102.56	987,500
Mar 22, 2018	108.92	109.47	105.79	105.92	105.40	1,096,700
Mar 21, 2018	109.74	111.46	109.74	110.14	109.60	782,700
Mar 20, 2018	109.92	111.28	109.72	110.76	110.22	1,169,200
Mar 19, 2018	111.32	111.90	110.41	110.82	110.28	1,043,400
Mar 16, 2018	112.89	112.89	110.55	111.63	111.08	1,581,500
Mar 15, 2018	115.06	115.06	113.52	114.15	113.59	585,700
Mar 14, 2018	116.34	116.49	114.33	114.83	114.27	558,300
Mar 13, 2018	116.77	117.48	115.70	115.91	115.34	553,800
Mar 12, 2018	117.28	117.56	116.36	116.52	115.95	507,300
Mar 09, 2018	116.00	117.62	114.89	117.33	116.76	614,700
Mar 08, 2018	115.91	116.94	114.77	115.50	114.94	518,700
Mar 07, 2018	113.86	116.21	112.93	115.79	115.22	700,400
Mar 06, 2018	114.73	115.03	112.49	114.52	113.96	1,305,900
Mar 06, 2018	0.45 Dividend
Mar 05, 2018	114.37	115.20	113.47	114.79	113.78	770,800
Mar 02, 2018	115.25	115.88	114.02	115.16	114.15	665,700
Mar 01, 2018	118.21	118.48	114.78	115.94	114.92	648,400
Feb 28, 2018	119.11	119.56	118.07	118.15	117.11	587,100
Feb 27, 2018	120.33	120.39	118.90	118.91	117.86	406,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...