AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201898.0798.8097.2097.5897.58503,900
Oct 18, 201898.8699.3296.5397.8697.86647,800
Oct 17, 2018100.20100.5399.1399.5599.55461,400
Oct 16, 201898.80100.4098.14100.33100.33499,100
Oct 15, 201898.0799.4197.9198.3998.39450,600
Oct 12, 201898.5098.9497.1998.0298.02697,300
Oct 11, 2018100.56100.7697.0997.1997.191,188,400
Oct 10, 2018104.65104.65100.42100.48100.48744,100
Oct 09, 2018106.63106.63104.51104.72104.72581,300
Oct 08, 2018106.61107.13106.26106.91106.91434,300
Oct 05, 2018107.22107.73106.50106.66106.66398,400
Oct 04, 2018107.23107.78106.64107.04107.04469,300
Oct 03, 2018109.33109.33107.48107.56107.56737,700
Oct 02, 2018109.28110.05108.46109.14109.14480,500
Oct 01, 2018108.90109.60108.18109.13109.13346,900
Sep 28, 2018107.56108.92107.56108.35108.35475,900
Sep 27, 2018108.93109.26107.70107.82107.82555,100
Sep 26, 2018110.11110.11108.65108.85108.85841,500
Sep 25, 2018111.23111.47109.83110.07110.07754,200
Sep 24, 2018112.76112.78111.13111.34111.34404,200
Sep 21, 2018112.87113.32112.20112.76112.76855,100
Sep 20, 2018112.13113.05111.72112.58112.58460,200
Sep 19, 2018111.85112.61111.55111.62111.62654,000
Sep 18, 2018109.31111.96109.08111.82111.82724,300
Sep 17, 2018109.11109.59108.72109.35109.35437,200
Sep 14, 2018108.48109.40108.07109.06109.06493,400
Sep 13, 2018107.82108.76106.90108.49108.49543,000
Sep 12, 2018105.70106.07104.84105.80105.80430,300
Sep 11, 2018105.43106.19104.07105.60105.60405,700
Sep 10, 2018105.91106.54105.59105.87105.87444,400
Sep 07, 2018104.65105.54104.39105.38105.38423,600
Sep 06, 2018105.19106.31104.64105.13105.13576,200
Sep 05, 2018104.21105.66103.97105.28105.28471,700
Sep 04, 2018104.56104.77102.90103.98103.98626,500
Sep 04, 20180.52 Dividend
Aug 31, 2018104.96105.81104.94105.18104.66505,500
Aug 30, 2018106.39106.44104.87105.21104.69430,700
Aug 29, 2018106.03106.96105.68106.50105.97291,800
Aug 28, 2018106.84107.74106.18106.42105.89289,100
Aug 27, 2018105.95107.36105.95106.56106.03484,700
Aug 24, 2018105.54106.15104.74105.79105.27385,000
Aug 23, 2018106.13106.29104.59105.37104.85655,000
Aug 22, 2018107.39107.45106.22106.39105.86451,100
Aug 21, 2018107.88108.20107.01107.23106.70419,300
Aug 20, 2018107.07108.22107.00107.97107.44348,600
Aug 17, 2018106.86107.76106.12106.95106.42581,400
Aug 16, 2018107.79108.36107.13107.31106.78320,600
Aug 15, 2018107.29107.56105.36107.00106.47622,200
Aug 14, 2018108.53109.16107.58107.82107.29509,500
Aug 13, 2018110.48110.59108.39108.50107.96590,500
Aug 10, 2018111.02111.56109.63110.16109.62538,700
Aug 09, 2018111.76112.01111.28111.44110.89352,700
Aug 08, 2018112.65112.65111.33111.37110.82476,500
Aug 07, 2018113.48113.89112.16112.29111.73471,900
Aug 06, 2018112.76114.26112.27113.59113.03440,200
Aug 03, 2018112.70113.76112.20113.15112.59395,700
Aug 02, 2018112.53112.80111.13112.37111.81546,300
Aug 01, 2018114.44114.63112.39113.41112.85966,000
Jul 31, 2018113.20115.55112.90114.68114.11820,300
Jul 30, 2018112.68113.64112.05112.59112.03565,800
Jul 27, 2018113.33114.24111.67112.46111.90688,200
Jul 26, 2018112.30113.45111.34113.13112.57852,500
Jul 25, 2018115.45116.35111.63112.32111.761,150,100
Jul 24, 2018109.41114.81106.09114.37113.801,812,400
Jul 23, 2018103.90103.90102.72102.96102.45772,900
Jul 20, 2018103.28104.24102.64103.95103.44865,400
Jul 19, 2018104.40104.77103.66103.98103.47671,700
Jul 18, 2018104.46105.29104.46104.54104.02562,700
Jul 17, 2018102.55104.72102.51104.48103.96676,100
Jul 16, 2018103.65103.80102.88103.00102.49626,700
Jul 13, 2018102.48103.71102.28103.66103.15694,500
Jul 12, 2018102.32102.82101.87102.24101.73316,800
Jul 11, 2018102.04102.32101.31101.73101.23397,300
Jul 10, 2018102.17102.79101.92102.71102.20388,800
Jul 09, 2018101.50102.76101.50102.32101.81363,400
Jul 06, 2018100.64101.4399.99101.07100.57456,100
Jul 05, 2018100.67100.89100.01100.50100.00739,100
Jul 03, 2018101.02101.55100.04100.2199.71372,700
Jul 02, 2018101.52101.6699.76100.55100.05609,600
Jun 29, 2018100.92103.07100.92102.10101.60597,400
Jun 28, 2018100.36101.0899.66100.64100.14543,600
Jun 27, 2018101.63102.58100.31100.3299.82883,300
Jun 26, 2018101.85103.16101.51101.60101.10757,700
Jun 25, 2018100.02102.12100.02101.92101.42897,800
Jun 22, 2018100.67100.9999.94100.2599.75622,100
Jun 21, 2018101.48101.54100.01100.2299.72679,900
Jun 20, 2018102.20102.20101.00101.55101.05699,100
Jun 19, 2018104.37104.37101.87102.07101.57952,700
Jun 18, 2018105.61105.84105.00105.13104.61541,000
Jun 15, 2018105.90106.09104.94105.94105.42933,100
Jun 14, 2018107.05107.08105.87106.27105.74626,800
Jun 13, 2018107.50107.97106.52106.56106.03464,000
Jun 12, 2018107.97108.01106.65107.41106.88395,200
Jun 11, 2018108.27108.65107.71107.71107.18423,800
Jun 08, 2018106.20108.18105.99108.03107.50583,900
Jun 07, 2018106.67107.03105.84106.30105.77817,200
Jun 06, 2018107.03107.03105.04106.51105.98665,700
Jun 05, 2018106.13107.61105.75107.16106.63466,800
Jun 05, 20180.52 Dividend
Jun 04, 2018106.55107.26105.87106.38105.34526,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...