AVY - Avery Dennison Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2018102.55103.30102.57103.15103.1539,858
Jul 16, 2018103.65103.80102.88103.00103.00626,700
Jul 13, 2018102.48103.71102.28103.66103.66694,500
Jul 12, 2018102.32102.82101.87102.24102.24316,800
Jul 11, 2018102.04102.32101.31101.73101.73397,300
Jul 10, 2018102.17102.79101.92102.71102.71388,800
Jul 09, 2018101.50102.76101.50102.32102.32363,400
Jul 06, 2018100.64101.4399.99101.07101.07456,100
Jul 05, 2018100.67100.89100.01100.50100.50739,100
Jul 03, 2018101.02101.55100.04100.21100.21372,700
Jul 02, 2018101.52101.6699.76100.55100.55609,600
Jun 29, 2018100.92103.07100.92102.10102.10597,400
Jun 28, 2018100.36101.0899.66100.64100.64543,600
Jun 27, 2018101.63102.58100.31100.32100.32883,300
Jun 26, 2018101.85103.16101.51101.60101.60757,700
Jun 25, 2018100.02102.12100.02101.92101.92897,800
Jun 22, 2018100.67100.9999.94100.25100.25622,100
Jun 21, 2018101.48101.54100.01100.22100.22679,900
Jun 20, 2018102.20102.20101.00101.55101.55699,100
Jun 19, 2018104.37104.37101.87102.07102.07952,700
Jun 18, 2018105.61105.84105.00105.13105.13541,000
Jun 15, 2018105.90106.09104.94105.94105.94933,100
Jun 14, 2018107.05107.08105.87106.27106.27626,800
Jun 13, 2018107.50107.97106.52106.56106.56464,000
Jun 12, 2018107.97108.01106.65107.41107.41395,200
Jun 11, 2018108.27108.65107.71107.71107.71423,800
Jun 08, 2018106.20108.18105.99108.03108.03583,900
Jun 07, 2018106.67107.03105.84106.30106.30817,200
Jun 06, 2018107.03107.03105.04106.51106.51665,700
Jun 05, 2018106.13107.61105.75107.16107.16466,800
Jun 05, 20180.52 Dividend
Jun 04, 2018106.55107.26105.87106.38105.86526,000
Jun 01, 2018105.89106.46105.39106.34105.82402,700
May 31, 2018107.00107.03104.88105.03104.521,055,800
May 30, 2018106.72107.26106.14106.89106.37536,600
May 29, 2018107.54107.73105.46106.18105.66468,800
May 25, 2018108.58109.12108.06108.48107.95398,800
May 24, 2018108.46109.25108.40108.98108.45501,400
May 23, 2018109.59109.99107.04108.35107.82714,500
May 22, 2018110.63111.52110.18110.21109.67713,200
May 21, 2018109.51110.75109.50110.66110.12622,300
May 18, 2018108.34109.66108.30109.10108.57895,300
May 17, 2018107.74108.52107.34108.19107.66581,400
May 16, 2018106.52108.42106.34107.89107.36595,200
May 15, 2018108.00108.30105.85106.34105.82671,400
May 14, 2018107.92108.68107.31108.19107.66771,600
May 11, 2018107.93109.00107.42107.67107.14757,800
May 10, 2018106.50107.90106.38107.72107.19665,000
May 09, 2018105.87106.49104.67106.21105.69661,600
May 08, 2018105.77106.25105.08105.50104.98720,200
May 07, 2018105.94106.78105.24105.65105.13444,300
May 04, 2018103.91107.06103.91105.73105.21774,400
May 03, 2018103.51104.94102.40104.22103.71612,700
May 02, 2018105.36105.65103.94104.15103.64735,100
May 01, 2018104.60105.60103.99105.47104.95981,100
Apr 30, 2018105.09106.85104.78104.81104.30644,400
Apr 27, 2018106.26106.74104.66104.85104.341,063,500
Apr 26, 2018108.82108.82106.05106.21105.69656,700
Apr 25, 2018104.20108.56101.67106.67106.151,317,300
Apr 24, 2018107.22107.22103.77105.40104.88759,100
Apr 23, 2018107.25107.81106.75107.01106.49505,000
Apr 20, 2018108.03108.11106.31107.12106.60634,100
Apr 19, 2018108.28108.71107.26107.69107.16719,900
Apr 18, 2018108.00108.93107.48108.20107.671,053,600
Apr 17, 2018106.97107.80106.37107.68107.15890,600
Apr 16, 2018105.53106.42105.12105.98105.46571,900
Apr 13, 2018105.97106.05104.27104.80104.29490,800
Apr 12, 2018105.60106.07105.17105.49104.97531,800
Apr 11, 2018105.44106.23104.92105.29104.78457,800
Apr 10, 2018105.38107.19105.15106.35105.83609,000
Apr 09, 2018103.97105.18103.51103.90103.39552,500
Apr 06, 2018105.42105.99102.44103.20102.70963,500
Apr 05, 2018106.70106.92105.36106.07105.55928,200
Apr 04, 2018103.16106.42102.66106.21105.691,092,800
Apr 03, 2018104.10105.23103.63104.56104.05868,400
Apr 02, 2018106.11106.46102.79103.87103.36592,800
Mar 29, 2018104.62107.03104.62106.25105.73583,200
Mar 28, 2018104.58105.53102.55104.05103.54867,600
Mar 27, 2018106.33106.55103.91104.45103.94900,500
Mar 26, 2018104.06106.48104.06105.76105.24812,400
Mar 23, 2018105.87105.98103.01103.06102.56987,500
Mar 22, 2018108.92109.47105.79105.92105.401,096,700
Mar 21, 2018109.74111.46109.74110.14109.60782,700
Mar 20, 2018109.92111.28109.72110.76110.221,169,200
Mar 19, 2018111.32111.90110.41110.82110.281,043,400
Mar 16, 2018112.89112.89110.55111.63111.081,581,500
Mar 15, 2018115.06115.06113.52114.15113.59585,700
Mar 14, 2018116.34116.49114.33114.83114.27558,300
Mar 13, 2018116.77117.48115.70115.91115.34553,800
Mar 12, 2018117.28117.56116.36116.52115.95507,300
Mar 09, 2018116.00117.62114.89117.33116.76614,700
Mar 08, 2018115.91116.94114.77115.50114.94518,700
Mar 07, 2018113.86116.21112.93115.79115.22700,400
Mar 06, 2018114.73115.03112.49114.52113.961,305,900
Mar 06, 20180.45 Dividend
Mar 05, 2018114.37115.20113.47114.79113.78770,800
Mar 02, 2018115.25115.88114.02115.16114.15665,700
Mar 01, 2018118.21118.48114.78115.94114.92648,400
Feb 28, 2018119.11119.56118.07118.15117.11587,100
Feb 27, 2018120.33120.39118.90118.91117.86406,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...