Mail

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
Jun 19, 2019	110.56	112.15	109.71	111.43	111.43	478,600
Jun 18, 2019	110.80	111.30	110.18	110.54	110.54	431,900
Jun 17, 2019	110.48	110.75	109.44	110.12	110.12	491,200
Jun 14, 2019	111.12	111.65	109.79	110.39	110.39	459,500
Jun 13, 2019	111.92	112.19	110.47	111.05	111.05	412,300
Jun 12, 2019	112.12	112.37	111.14	111.83	111.83	428,400
Jun 11, 2019	113.44	113.97	112.07	112.27	112.27	590,400
Jun 10, 2019	112.73	113.22	112.22	112.53	112.53	341,900
Jun 07, 2019	110.97	112.55	110.38	112.15	112.15	494,200
Jun 06, 2019	109.04	110.77	108.84	110.35	110.35	872,400
Jun 05, 2019	108.50	109.16	106.69	109.13	109.13	641,300
Jun 04, 2019	105.82	107.70	105.33	107.69	107.69	754,600
Jun 04, 2019	0.58 Dividend
Jun 03, 2019	104.00	105.90	103.80	105.78	105.20	804,900
May 31, 2019	102.72	104.09	102.57	104.06	103.49	821,100
May 30, 2019	102.65	104.50	102.65	103.64	103.07	1,278,800
May 29, 2019	101.29	103.20	101.06	102.54	101.98	1,028,100
May 28, 2019	101.26	102.63	101.26	101.80	101.24	1,017,700
May 24, 2019	100.16	101.67	100.16	101.26	100.70	788,800
May 23, 2019	99.63	99.95	99.00	99.69	99.14	341,800
May 22, 2019	101.58	102.17	100.57	100.60	100.05	471,800
May 21, 2019	100.72	102.06	100.72	101.49	100.93	728,100
May 20, 2019	100.78	100.91	99.65	99.92	99.37	423,500
May 17, 2019	102.02	102.75	101.25	101.66	101.10	585,500
May 16, 2019	103.10	103.68	102.57	102.79	102.23	703,800
May 15, 2019	102.99	103.91	102.71	103.03	102.47	337,300
May 14, 2019	103.63	104.64	103.37	103.40	102.83	729,200
May 13, 2019	104.47	105.18	103.35	103.76	103.19	608,900
May 10, 2019	105.24	106.64	103.97	106.25	105.67	714,500
May 09, 2019	105.34	106.09	104.45	105.54	104.96	645,000
May 08, 2019	106.83	107.10	106.10	106.22	105.64	656,300
May 07, 2019	108.30	108.40	105.86	106.83	106.24	900,800
May 06, 2019	110.00	110.49	109.06	109.42	108.82	454,000
May 03, 2019	110.18	111.57	110.18	111.42	110.81	292,300
May 02, 2019	108.62	109.72	108.02	109.61	109.01	413,000
May 01, 2019	110.62	110.76	108.50	108.52	107.92	432,700
Apr 30, 2019	109.81	110.93	109.14	110.65	110.04	611,000
Apr 29, 2019	109.18	109.95	108.68	109.61	109.01	463,100
Apr 26, 2019	108.88	110.39	108.46	109.18	108.58	537,900
Apr 25, 2019	109.92	110.06	107.68	108.46	107.87	899,200
Apr 24, 2019	112.78	113.14	110.35	110.80	110.19	1,261,500
Apr 23, 2019	114.14	116.08	113.65	116.00	115.36	542,500
Apr 22, 2019	113.25	114.00	112.83	113.89	113.27	363,100
Apr 18, 2019	112.51	113.87	112.00	113.37	112.75	643,600
Apr 17, 2019	116.83	116.84	113.35	113.64	113.02	520,000
Apr 16, 2019	115.83	116.38	114.22	116.37	115.73	396,200
Apr 15, 2019	116.35	117.00	115.91	116.03	115.39	483,900
Apr 12, 2019	114.89	116.44	114.55	116.31	115.67	561,500
Apr 11, 2019	114.08	114.51	113.66	114.35	113.72	272,500
Apr 10, 2019	112.74	114.03	112.27	113.76	113.14	415,600
Apr 09, 2019	113.34	113.43	112.51	112.62	112.00	471,200
Apr 08, 2019	113.24	114.20	112.34	113.91	113.29	431,800
Apr 05, 2019	113.65	114.37	113.28	114.04	113.41	331,900
Apr 04, 2019	113.23	113.79	112.76	113.59	112.97	477,800
Apr 03, 2019	113.86	114.04	112.95	113.27	112.65	413,500
Apr 02, 2019	113.73	114.20	112.61	113.09	112.47	477,100
Apr 01, 2019	113.73	114.31	112.98	113.69	113.07	511,300
Mar 29, 2019	113.49	113.78	112.63	113.00	112.38	550,000
Mar 28, 2019	111.47	113.09	111.25	113.02	112.40	473,200
Mar 27, 2019	110.93	111.57	110.40	111.10	110.49	364,000
Mar 26, 2019	109.99	111.01	109.71	110.86	110.25	476,900
Mar 25, 2019	108.84	109.60	108.40	109.38	108.78	329,600
Mar 22, 2019	110.82	110.89	108.97	108.99	108.39	515,300
Mar 21, 2019	109.88	111.64	109.42	111.24	110.63	409,800
Mar 20, 2019	111.58	112.03	109.50	109.98	109.38	845,800
Mar 19, 2019	112.00	112.55	111.64	112.27	111.65	712,100
Mar 18, 2019	110.21	111.65	109.94	111.60	110.99	686,000
Mar 15, 2019	109.75	110.84	109.51	110.21	109.61	1,250,000
Mar 14, 2019	109.69	110.27	108.95	110.12	109.52	716,900
Mar 13, 2019	110.97	111.17	109.90	109.97	109.37	658,100
Mar 12, 2019	109.54	110.80	109.24	110.56	109.95	779,300
Mar 11, 2019	108.69	109.39	108.23	109.15	108.55	779,600
Mar 08, 2019	107.21	108.61	106.75	108.40	107.81	719,800
Mar 07, 2019	107.22	108.00	106.48	107.79	107.20	624,900
Mar 06, 2019	108.99	108.99	107.82	107.98	107.39	700,100
Mar 05, 2019	108.95	109.42	108.58	108.84	108.24	814,600
Mar 05, 2019	0.52 Dividend
Mar 04, 2019	109.98	110.47	108.07	109.39	108.27	932,500
Mar 01, 2019	108.88	109.76	108.15	109.71	108.59	1,208,000
Feb 28, 2019	107.58	108.52	107.33	108.04	106.94	1,101,300
Feb 27, 2019	106.57	107.83	106.28	107.78	106.68	425,000
Feb 26, 2019	108.04	108.41	106.81	106.85	105.76	595,100
Feb 25, 2019	107.49	108.64	107.24	107.94	106.84	608,500
Feb 22, 2019	106.10	107.12	105.93	106.94	105.85	432,700
Feb 21, 2019	106.15	106.20	105.12	105.61	104.53	927,900
Feb 20, 2019	105.13	106.72	104.76	106.43	105.34	619,600
Feb 19, 2019	104.49	105.69	104.40	104.98	103.91	709,800
Feb 15, 2019	104.83	105.08	104.36	104.90	103.83	476,900
Feb 14, 2019	104.01	104.71	103.79	103.95	102.89	391,900
Feb 13, 2019	104.50	105.13	104.26	104.41	103.34	480,600
Feb 12, 2019	102.36	104.22	102.19	104.08	103.02	482,100
Feb 11, 2019	102.97	103.12	101.61	102.00	100.96	530,400
Feb 08, 2019	102.70	103.41	101.80	102.82	101.77	400,000
Feb 07, 2019	103.30	103.67	101.98	103.03	101.98	602,500
Feb 06, 2019	104.33	104.98	103.98	104.10	103.04	465,500
Feb 05, 2019	103.95	104.81	103.77	104.77	103.70	940,100
Feb 04, 2019	103.93	104.52	102.41	103.67	102.61	615,800
Feb 01, 2019	104.19	105.83	104.07	104.47	103.40	937,800
Jan 31, 2019	102.23	104.58	101.24	104.45	103.38	1,854,000
Jan 30, 2019	100.55	103.57	99.27	102.20	101.16	1,171,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...