AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019114.50114.68110.13110.72110.72599,383
Aug 22, 2019115.28115.75114.24114.95114.95328,200
Aug 21, 2019114.75116.06114.42114.97114.97293,100
Aug 20, 2019115.31115.75114.01114.09114.09390,600
Aug 19, 2019115.28116.38115.00115.74115.74587,000
Aug 16, 2019112.65114.63112.57113.98113.98465,900
Aug 15, 2019110.87112.13110.46111.63111.63577,000
Aug 14, 2019111.31112.23109.16109.90109.90506,400
Aug 13, 2019111.95115.16111.59112.73112.73518,700
Aug 12, 2019112.75113.17111.79112.12112.12224,100
Aug 09, 2019114.39114.91112.74113.25113.25542,900
Aug 08, 2019111.35114.87111.35114.67114.67575,600
Aug 07, 2019108.88111.20108.34111.01111.01582,900
Aug 06, 2019109.00110.33108.29110.06110.06456,600
Aug 05, 2019109.45110.37107.63108.34108.34625,800
Aug 02, 2019110.89111.40109.25110.87110.87475,000
Aug 01, 2019115.03115.28110.32111.02111.02770,900
Jul 31, 2019115.85116.40113.95114.87114.87582,800
Jul 30, 2019115.81116.37114.61116.09116.09317,900
Jul 29, 2019117.16117.16116.10116.40116.40394,400
Jul 26, 2019115.90117.39115.50117.19117.19424,600
Jul 25, 2019116.82116.97115.57115.99115.99467,100
Jul 24, 2019117.46119.41115.75116.61116.61634,600
Jul 23, 2019112.31119.95112.21117.09117.09957,200
Jul 22, 2019113.66113.70112.24112.29112.29655,600
Jul 19, 2019114.27114.72113.27113.86113.86328,500
Jul 18, 2019113.06114.11112.23113.85113.85361,000
Jul 17, 2019115.52115.80113.25113.26113.26364,700
Jul 16, 2019113.89116.39113.34115.91115.91447,900
Jul 15, 2019113.89113.89112.81113.46113.46597,100
Jul 12, 2019113.95114.00111.25113.48113.481,136,000
Jul 11, 2019114.80115.44113.63115.30115.30451,100
Jul 10, 2019116.00116.44114.30114.60114.60449,500
Jul 09, 2019117.30117.33115.27115.65115.65711,200
Jul 08, 2019120.04120.13117.63117.70117.70543,700
Jul 05, 2019119.47120.65117.93120.48120.48576,300
Jul 03, 2019119.59120.27118.62120.15120.15303,700
Jul 02, 2019118.56120.25118.56119.44119.44636,600
Jul 01, 2019116.83118.58115.70118.56118.56779,000
Jun 28, 2019113.30115.83112.85115.68115.681,492,900
Jun 27, 2019110.92113.14110.91113.03113.03406,600
Jun 26, 2019111.88112.57110.28110.35110.35495,400
Jun 25, 2019111.97112.41111.29111.93111.93489,700
Jun 24, 2019111.99112.49111.12111.71111.71456,600
Jun 21, 2019113.25113.25111.89112.07112.07853,800
Jun 20, 2019112.63113.32111.59112.84112.84459,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...