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
Apr 24, 2019	112.78	113.14	110.35	110.80	110.80	1,241,615
Apr 23, 2019	114.14	116.08	113.65	116.00	116.00	529,900
Apr 22, 2019	113.25	114.00	112.83	113.89	113.89	363,100
Apr 18, 2019	112.51	113.87	112.00	113.37	113.37	643,600
Apr 17, 2019	116.83	116.84	113.35	113.64	113.64	520,000
Apr 16, 2019	115.83	116.38	114.22	116.37	116.37	396,200
Apr 15, 2019	116.35	117.00	115.91	116.03	116.03	483,900
Apr 12, 2019	114.89	116.44	114.55	116.31	116.31	561,500
Apr 11, 2019	114.08	114.51	113.66	114.35	114.35	272,500
Apr 10, 2019	112.74	114.03	112.27	113.76	113.76	415,600
Apr 09, 2019	113.34	113.43	112.51	112.62	112.62	471,200
Apr 08, 2019	113.24	114.20	112.34	113.91	113.91	431,800
Apr 05, 2019	113.65	114.37	113.28	114.04	114.04	331,900
Apr 04, 2019	113.23	113.79	112.76	113.59	113.59	477,800
Apr 03, 2019	113.86	114.04	112.95	113.27	113.27	413,500
Apr 02, 2019	113.73	114.20	112.61	113.09	113.09	477,100
Apr 01, 2019	113.73	114.31	112.98	113.69	113.69	511,300
Mar 29, 2019	113.49	113.78	112.63	113.00	113.00	550,000
Mar 28, 2019	111.47	113.09	111.25	113.02	113.02	473,200
Mar 27, 2019	110.93	111.57	110.40	111.10	111.10	364,000
Mar 26, 2019	109.99	111.01	109.71	110.86	110.86	476,900
Mar 25, 2019	108.84	109.60	108.40	109.38	109.38	329,600
Mar 22, 2019	110.82	110.89	108.97	108.99	108.99	515,300
Mar 21, 2019	109.88	111.64	109.42	111.24	111.24	409,800
Mar 20, 2019	111.58	112.03	109.50	109.98	109.98	845,800
Mar 19, 2019	112.00	112.55	111.64	112.27	112.27	712,100
Mar 18, 2019	110.21	111.65	109.94	111.60	111.60	686,000
Mar 15, 2019	109.75	110.84	109.51	110.21	110.21	1,250,000
Mar 14, 2019	109.69	110.27	108.95	110.12	110.12	716,900
Mar 13, 2019	110.97	111.17	109.90	109.97	109.97	658,100
Mar 12, 2019	109.54	110.80	109.24	110.56	110.56	779,300
Mar 11, 2019	108.69	109.39	108.23	109.15	109.15	779,600
Mar 08, 2019	107.21	108.61	106.75	108.40	108.40	719,800
Mar 07, 2019	107.22	108.00	106.48	107.79	107.79	624,900
Mar 06, 2019	108.99	108.99	107.82	107.98	107.98	700,100
Mar 05, 2019	108.95	109.42	108.58	108.84	108.84	814,600
Mar 05, 2019	0.52 Dividend
Mar 04, 2019	109.98	110.47	108.07	109.39	108.87	932,500
Mar 01, 2019	108.88	109.76	108.15	109.71	109.19	1,208,000
Feb 28, 2019	107.58	108.52	107.33	108.04	107.53	1,101,300
Feb 27, 2019	106.57	107.83	106.28	107.78	107.27	425,000
Feb 26, 2019	108.04	108.41	106.81	106.85	106.34	595,100
Feb 25, 2019	107.49	108.64	107.24	107.94	107.43	608,500
Feb 22, 2019	106.10	107.12	105.93	106.94	106.43	432,700
Feb 21, 2019	106.15	106.20	105.12	105.61	105.11	927,900
Feb 20, 2019	105.13	106.72	104.76	106.43	105.92	619,600
Feb 19, 2019	104.49	105.69	104.40	104.98	104.48	709,800
Feb 15, 2019	104.83	105.08	104.36	104.90	104.40	476,900
Feb 14, 2019	104.01	104.71	103.79	103.95	103.46	391,900
Feb 13, 2019	104.50	105.13	104.26	104.41	103.91	480,600
Feb 12, 2019	102.36	104.22	102.19	104.08	103.59	482,100
Feb 11, 2019	102.97	103.12	101.61	102.00	101.52	530,400
Feb 08, 2019	102.70	103.41	101.80	102.82	102.33	400,000
Feb 07, 2019	103.30	103.67	101.98	103.03	102.54	602,500
Feb 06, 2019	104.33	104.98	103.98	104.10	103.61	465,500
Feb 05, 2019	103.95	104.81	103.77	104.77	104.27	940,100
Feb 04, 2019	103.93	104.52	102.41	103.67	103.18	615,800
Feb 01, 2019	104.19	105.83	104.07	104.47	103.97	937,800
Jan 31, 2019	102.23	104.58	101.24	104.45	103.95	1,854,000
Jan 30, 2019	100.55	103.57	99.27	102.20	101.71	1,171,100
Jan 29, 2019	98.10	99.57	98.10	98.75	98.28	962,800
Jan 28, 2019	96.78	97.86	96.40	97.84	97.37	589,800
Jan 25, 2019	96.80	97.40	96.62	97.20	96.74	432,300
Jan 24, 2019	95.67	96.62	95.16	95.98	95.52	478,500
Jan 23, 2019	97.21	97.29	94.99	95.48	95.03	559,200
Jan 22, 2019	96.50	96.96	95.51	96.51	96.05	498,800
Jan 18, 2019	95.15	97.02	94.93	96.57	96.11	555,800
Jan 17, 2019	93.06	94.94	92.77	94.82	94.37	917,800
Jan 16, 2019	93.54	94.32	93.23	93.33	92.89	792,900
Jan 15, 2019	94.00	94.04	93.30	93.74	93.29	595,300
Jan 14, 2019	93.95	94.66	93.40	93.97	93.52	685,000
Jan 11, 2019	93.11	94.70	92.55	94.61	94.16	426,500
Jan 10, 2019	91.51	93.68	91.51	93.62	93.17	625,200
Jan 09, 2019	91.48	92.25	90.94	91.73	91.29	621,000
Jan 08, 2019	91.40	92.39	91.09	91.81	91.37	446,200
Jan 07, 2019	90.40	91.88	89.60	90.88	90.45	408,800
Jan 04, 2019	88.27	90.92	87.75	90.45	90.02	824,100
Jan 03, 2019	89.63	89.71	86.90	87.07	86.66	816,100
Jan 02, 2019	88.64	90.15	87.89	89.99	89.56	558,800
Dec 31, 2018	89.10	90.00	88.74	89.83	89.40	350,800
Dec 28, 2018	89.74	90.06	88.49	88.83	88.41	429,800
Dec 27, 2018	85.74	89.32	85.69	89.32	88.90	462,400
Dec 26, 2018	83.96	87.18	82.89	87.13	86.72	505,600
Dec 24, 2018	85.59	85.88	83.75	83.79	83.39	312,200
Dec 21, 2018	86.28	88.47	85.83	85.95	85.54	1,549,400
Dec 20, 2018	87.87	88.85	85.76	86.69	86.28	747,200
Dec 19, 2018	89.59	91.35	87.77	88.19	87.77	1,052,400
Dec 18, 2018	89.80	90.39	88.81	89.60	89.17	850,000
Dec 17, 2018	90.70	90.82	88.78	89.17	88.75	1,056,900
Dec 14, 2018	90.36	91.94	90.31	91.20	90.77	1,153,300
Dec 13, 2018	91.48	92.00	90.48	90.77	90.34	1,357,300
Dec 12, 2018	92.30	92.59	90.97	91.54	91.10	813,900
Dec 11, 2018	92.41	92.60	90.17	91.10	90.67	899,200
Dec 10, 2018	91.79	92.41	90.39	91.17	90.74	1,301,600
Dec 07, 2018	93.85	94.87	91.46	91.97	91.53	1,052,800
Dec 06, 2018	92.38	93.91	91.62	93.85	93.40	1,161,600
Dec 04, 2018	95.53	95.87	92.88	93.67	93.22	809,100
Dec 04, 2018	0.52 Dividend
Dec 03, 2018	97.97	98.50	95.36	96.19	95.22	808,200
Nov 30, 2018	95.45	96.57	94.52	96.40	95.42	1,146,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...