Avery Dennison Corporation (AVY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

159.33-2.45 (-1.51%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	160.95	160.95	158.43	159.33	159.33	421,000
Jan 14, 2021	163.28	164.01	161.43	161.78	161.78	373,600
Jan 13, 2021	162.50	163.73	160.51	162.93	162.93	563,300
Jan 12, 2021	161.46	164.11	160.79	163.43	163.43	436,400
Jan 11, 2021	155.40	162.70	155.40	161.34	161.34	541,400
Jan 08, 2021	163.28	163.82	155.56	156.75	156.75	664,200
Jan 07, 2021	160.44	163.27	159.83	162.98	162.98	510,900
Jan 06, 2021	153.99	158.54	153.07	158.05	158.05	1,006,700
Jan 05, 2021	154.05	154.78	151.69	152.23	152.23	827,000
Jan 04, 2021	155.46	157.25	151.11	151.90	151.90	527,900
Dec 31, 2020	154.70	155.48	152.96	155.11	155.11	203,900
Dec 30, 2020	153.32	154.89	153.01	154.19	154.19	190,800
Dec 29, 2020	154.50	155.01	151.49	152.22	152.22	230,900
Dec 28, 2020	155.00	155.78	153.33	153.94	153.94	221,000
Dec 24, 2020	153.57	153.95	152.20	153.40	153.40	82,200
Dec 23, 2020	152.67	154.14	151.78	152.71	152.71	305,700
Dec 22, 2020	151.37	152.81	150.19	151.76	151.76	336,700
Dec 21, 2020	150.69	152.36	148.55	152.08	152.08	312,900
Dec 18, 2020	151.95	153.17	150.59	152.96	152.96	995,200
Dec 17, 2020	151.65	152.92	150.49	152.23	152.23	351,500
Dec 16, 2020	151.01	151.22	148.90	150.65	150.65	301,000
Dec 15, 2020	150.65	151.79	149.16	150.98	150.98	437,600
Dec 14, 2020	151.82	151.93	148.45	148.77	148.77	599,300
Dec 11, 2020	149.53	150.69	149.15	150.01	150.01	437,400
Dec 10, 2020	153.12	153.21	149.96	150.80	150.80	456,400
Dec 09, 2020	156.14	156.61	153.00	153.90	153.90	349,500
Dec 08, 2020	153.69	156.05	152.26	155.31	155.31	438,400
Dec 07, 2020	154.31	155.37	153.03	154.18	154.18	409,500
Dec 04, 2020	150.35	154.24	150.14	154.04	154.04	313,800
Dec 03, 2020	150.81	152.20	149.54	149.87	149.87	450,800
Dec 02, 2020	150.65	152.43	150.00	150.84	150.84	324,300
Dec 01, 2020	150.81	152.71	149.01	151.75	151.75	399,500
Dec 01, 2020	0.62 Dividend
Nov 30, 2020	150.08	151.25	148.50	149.34	148.72	590,300
Nov 27, 2020	151.40	152.24	149.44	150.30	149.68	179,400
Nov 25, 2020	152.25	152.97	150.85	151.56	150.93	317,400
Nov 24, 2020	149.27	153.50	148.58	153.06	152.42	559,700
Nov 23, 2020	148.91	149.69	146.63	147.48	146.87	370,000
Nov 20, 2020	146.86	147.85	146.12	147.50	146.89	414,200
Nov 19, 2020	146.84	147.50	145.35	147.03	146.42	509,700
Nov 18, 2020	150.16	151.50	147.41	147.43	146.82	480,400
Nov 17, 2020	151.38	152.23	149.10	149.44	148.82	556,500
Nov 16, 2020	152.18	153.98	150.86	152.60	151.97	513,600
Nov 13, 2020	148.99	151.07	148.33	149.58	148.96	638,200
Nov 12, 2020	150.54	151.35	146.60	147.62	147.01	493,200
Nov 11, 2020	151.82	153.23	150.33	151.78	151.15	426,900
Nov 10, 2020	151.64	152.72	147.71	150.70	150.07	1,172,900
Nov 09, 2020	153.99	156.82	150.98	152.35	151.72	891,200
Nov 06, 2020	147.12	148.82	146.92	148.26	147.64	312,100
Nov 05, 2020	145.40	148.90	145.00	147.04	146.43	348,600
Nov 04, 2020	145.29	145.89	142.51	143.38	142.78	483,000
Nov 03, 2020	143.88	146.02	143.12	145.21	144.61	452,500
Nov 02, 2020	140.09	142.28	139.43	141.70	141.11	480,800
Oct 30, 2020	138.15	140.29	136.68	138.39	137.82	550,200
Oct 29, 2020	135.63	140.84	135.29	139.81	139.23	579,500
Oct 28, 2020	135.18	136.99	134.50	135.15	134.59	600,600
Oct 27, 2020	139.44	140.19	138.15	138.15	137.58	528,300
Oct 26, 2020	140.49	140.65	137.55	139.25	138.67	379,700
Oct 23, 2020	142.07	143.80	140.46	141.74	141.15	683,100
Oct 22, 2020	138.59	142.84	137.59	140.87	140.29	736,200
Oct 21, 2020	134.49	145.45	134.49	142.56	141.97	1,400,800
Oct 20, 2020	135.41	137.50	133.91	134.34	133.78	579,300
Oct 19, 2020	133.93	136.19	133.53	133.74	133.18	674,300
Oct 16, 2020	133.72	134.48	133.37	134.02	133.46	435,500
Oct 15, 2020	129.79	133.56	129.66	132.86	132.31	419,800
Oct 14, 2020	129.39	131.67	129.39	131.18	130.64	345,800
Oct 13, 2020	129.00	130.76	128.46	129.44	128.90	353,000
Oct 12, 2020	131.60	131.87	129.08	129.31	128.77	673,300
Oct 09, 2020	133.04	133.22	130.18	130.50	129.96	469,300
Oct 08, 2020	130.03	132.18	130.03	132.06	131.51	411,700
Oct 07, 2020	128.11	131.46	127.96	129.56	129.02	409,200
Oct 06, 2020	129.28	130.60	125.75	126.34	125.82	763,700
Oct 05, 2020	125.96	128.72	125.80	128.22	127.69	770,800
Oct 02, 2020	122.79	125.70	122.56	124.33	123.81	718,300
Oct 01, 2020	128.71	129.50	124.31	124.65	124.13	679,900
Sep 30, 2020	125.36	129.40	125.05	127.84	127.31	886,400
Sep 29, 2020	123.64	125.34	123.24	124.59	124.07	662,700
Sep 28, 2020	120.76	123.86	120.53	123.01	122.50	565,200
Sep 25, 2020	116.20	119.75	115.77	119.30	118.80	429,400
Sep 24, 2020	118.01	119.62	116.74	117.36	116.87	614,100
Sep 23, 2020	122.29	122.43	118.22	118.71	118.22	696,000
Sep 22, 2020	120.91	122.59	120.85	122.01	121.50	672,200
Sep 21, 2020	123.10	124.26	119.55	121.20	120.70	630,100
Sep 18, 2020	128.04	128.78	124.57	125.48	124.96	741,900
Sep 17, 2020	127.00	129.73	124.66	128.69	128.16	708,800
Sep 16, 2020	128.36	129.74	128.02	128.33	127.80	1,137,400
Sep 15, 2020	123.17	128.72	123.17	128.02	127.49	956,500
Sep 14, 2020	121.29	123.84	121.12	121.81	121.30	723,700
Sep 11, 2020	117.23	120.82	116.91	119.79	119.29	807,200
Sep 10, 2020	117.20	118.05	115.91	116.04	115.56	546,200
Sep 09, 2020	114.59	117.02	114.59	116.35	115.87	439,300
Sep 08, 2020	118.38	118.38	113.56	114.06	113.59	606,400
Sep 04, 2020	120.42	120.69	117.65	119.08	118.59	574,400
Sep 03, 2020	121.21	121.33	117.04	119.08	118.59	561,100
Sep 02, 2020	117.78	121.53	117.57	121.16	120.66	553,600
Sep 01, 2020	114.16	117.71	113.06	117.66	117.17	521,800
Sep 01, 2020	0.58 Dividend
Aug 31, 2020	118.18	118.18	114.65	115.39	114.33	544,300
Aug 28, 2020	116.64	118.36	115.42	118.18	117.10	314,500
Aug 27, 2020	115.34	117.13	115.26	116.29	115.23	349,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

Avery Dennison Corporation (AVY)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)