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
Oct 19, 2018	98.07	98.80	97.20	97.58	97.58	503,900
Oct 18, 2018	98.86	99.32	96.53	97.86	97.86	647,800
Oct 17, 2018	100.20	100.53	99.13	99.55	99.55	461,400
Oct 16, 2018	98.80	100.40	98.14	100.33	100.33	499,100
Oct 15, 2018	98.07	99.41	97.91	98.39	98.39	450,600
Oct 12, 2018	98.50	98.94	97.19	98.02	98.02	697,300
Oct 11, 2018	100.56	100.76	97.09	97.19	97.19	1,188,400
Oct 10, 2018	104.65	104.65	100.42	100.48	100.48	744,100
Oct 09, 2018	106.63	106.63	104.51	104.72	104.72	581,300
Oct 08, 2018	106.61	107.13	106.26	106.91	106.91	434,300
Oct 05, 2018	107.22	107.73	106.50	106.66	106.66	398,400
Oct 04, 2018	107.23	107.78	106.64	107.04	107.04	469,300
Oct 03, 2018	109.33	109.33	107.48	107.56	107.56	737,700
Oct 02, 2018	109.28	110.05	108.46	109.14	109.14	480,500
Oct 01, 2018	108.90	109.60	108.18	109.13	109.13	346,900
Sep 28, 2018	107.56	108.92	107.56	108.35	108.35	475,900
Sep 27, 2018	108.93	109.26	107.70	107.82	107.82	555,100
Sep 26, 2018	110.11	110.11	108.65	108.85	108.85	841,500
Sep 25, 2018	111.23	111.47	109.83	110.07	110.07	754,200
Sep 24, 2018	112.76	112.78	111.13	111.34	111.34	404,200
Sep 21, 2018	112.87	113.32	112.20	112.76	112.76	855,100
Sep 20, 2018	112.13	113.05	111.72	112.58	112.58	460,200
Sep 19, 2018	111.85	112.61	111.55	111.62	111.62	654,000
Sep 18, 2018	109.31	111.96	109.08	111.82	111.82	724,300
Sep 17, 2018	109.11	109.59	108.72	109.35	109.35	437,200
Sep 14, 2018	108.48	109.40	108.07	109.06	109.06	493,400
Sep 13, 2018	107.82	108.76	106.90	108.49	108.49	543,000
Sep 12, 2018	105.70	106.07	104.84	105.80	105.80	430,300
Sep 11, 2018	105.43	106.19	104.07	105.60	105.60	405,700
Sep 10, 2018	105.91	106.54	105.59	105.87	105.87	444,400
Sep 07, 2018	104.65	105.54	104.39	105.38	105.38	423,600
Sep 06, 2018	105.19	106.31	104.64	105.13	105.13	576,200
Sep 05, 2018	104.21	105.66	103.97	105.28	105.28	471,700
Sep 04, 2018	104.56	104.77	102.90	103.98	103.98	626,500
Sep 04, 2018	0.52 Dividend
Aug 31, 2018	104.96	105.81	104.94	105.18	104.66	505,500
Aug 30, 2018	106.39	106.44	104.87	105.21	104.69	430,700
Aug 29, 2018	106.03	106.96	105.68	106.50	105.97	291,800
Aug 28, 2018	106.84	107.74	106.18	106.42	105.89	289,100
Aug 27, 2018	105.95	107.36	105.95	106.56	106.03	484,700
Aug 24, 2018	105.54	106.15	104.74	105.79	105.27	385,000
Aug 23, 2018	106.13	106.29	104.59	105.37	104.85	655,000
Aug 22, 2018	107.39	107.45	106.22	106.39	105.86	451,100
Aug 21, 2018	107.88	108.20	107.01	107.23	106.70	419,300
Aug 20, 2018	107.07	108.22	107.00	107.97	107.44	348,600
Aug 17, 2018	106.86	107.76	106.12	106.95	106.42	581,400
Aug 16, 2018	107.79	108.36	107.13	107.31	106.78	320,600
Aug 15, 2018	107.29	107.56	105.36	107.00	106.47	622,200
Aug 14, 2018	108.53	109.16	107.58	107.82	107.29	509,500
Aug 13, 2018	110.48	110.59	108.39	108.50	107.96	590,500
Aug 10, 2018	111.02	111.56	109.63	110.16	109.62	538,700
Aug 09, 2018	111.76	112.01	111.28	111.44	110.89	352,700
Aug 08, 2018	112.65	112.65	111.33	111.37	110.82	476,500
Aug 07, 2018	113.48	113.89	112.16	112.29	111.73	471,900
Aug 06, 2018	112.76	114.26	112.27	113.59	113.03	440,200
Aug 03, 2018	112.70	113.76	112.20	113.15	112.59	395,700
Aug 02, 2018	112.53	112.80	111.13	112.37	111.81	546,300
Aug 01, 2018	114.44	114.63	112.39	113.41	112.85	966,000
Jul 31, 2018	113.20	115.55	112.90	114.68	114.11	820,300
Jul 30, 2018	112.68	113.64	112.05	112.59	112.03	565,800
Jul 27, 2018	113.33	114.24	111.67	112.46	111.90	688,200
Jul 26, 2018	112.30	113.45	111.34	113.13	112.57	852,500
Jul 25, 2018	115.45	116.35	111.63	112.32	111.76	1,150,100
Jul 24, 2018	109.41	114.81	106.09	114.37	113.80	1,812,400
Jul 23, 2018	103.90	103.90	102.72	102.96	102.45	772,900
Jul 20, 2018	103.28	104.24	102.64	103.95	103.44	865,400
Jul 19, 2018	104.40	104.77	103.66	103.98	103.47	671,700
Jul 18, 2018	104.46	105.29	104.46	104.54	104.02	562,700
Jul 17, 2018	102.55	104.72	102.51	104.48	103.96	676,100
Jul 16, 2018	103.65	103.80	102.88	103.00	102.49	626,700
Jul 13, 2018	102.48	103.71	102.28	103.66	103.15	694,500
Jul 12, 2018	102.32	102.82	101.87	102.24	101.73	316,800
Jul 11, 2018	102.04	102.32	101.31	101.73	101.23	397,300
Jul 10, 2018	102.17	102.79	101.92	102.71	102.20	388,800
Jul 09, 2018	101.50	102.76	101.50	102.32	101.81	363,400
Jul 06, 2018	100.64	101.43	99.99	101.07	100.57	456,100
Jul 05, 2018	100.67	100.89	100.01	100.50	100.00	739,100
Jul 03, 2018	101.02	101.55	100.04	100.21	99.71	372,700
Jul 02, 2018	101.52	101.66	99.76	100.55	100.05	609,600
Jun 29, 2018	100.92	103.07	100.92	102.10	101.60	597,400
Jun 28, 2018	100.36	101.08	99.66	100.64	100.14	543,600
Jun 27, 2018	101.63	102.58	100.31	100.32	99.82	883,300
Jun 26, 2018	101.85	103.16	101.51	101.60	101.10	757,700
Jun 25, 2018	100.02	102.12	100.02	101.92	101.42	897,800
Jun 22, 2018	100.67	100.99	99.94	100.25	99.75	622,100
Jun 21, 2018	101.48	101.54	100.01	100.22	99.72	679,900
Jun 20, 2018	102.20	102.20	101.00	101.55	101.05	699,100
Jun 19, 2018	104.37	104.37	101.87	102.07	101.57	952,700
Jun 18, 2018	105.61	105.84	105.00	105.13	104.61	541,000
Jun 15, 2018	105.90	106.09	104.94	105.94	105.42	933,100
Jun 14, 2018	107.05	107.08	105.87	106.27	105.74	626,800
Jun 13, 2018	107.50	107.97	106.52	106.56	106.03	464,000
Jun 12, 2018	107.97	108.01	106.65	107.41	106.88	395,200
Jun 11, 2018	108.27	108.65	107.71	107.71	107.18	423,800
Jun 08, 2018	106.20	108.18	105.99	108.03	107.50	583,900
Jun 07, 2018	106.67	107.03	105.84	106.30	105.77	817,200
Jun 06, 2018	107.03	107.03	105.04	106.51	105.98	665,700
Jun 05, 2018	106.13	107.61	105.75	107.16	106.63	466,800
Jun 05, 2018	0.52 Dividend
Jun 04, 2018	106.55	107.26	105.87	106.38	105.34	526,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...