AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019112.78113.14110.35110.80110.801,241,615
Apr 23, 2019114.14116.08113.65116.00116.00529,900
Apr 22, 2019113.25114.00112.83113.89113.89363,100
Apr 18, 2019112.51113.87112.00113.37113.37643,600
Apr 17, 2019116.83116.84113.35113.64113.64520,000
Apr 16, 2019115.83116.38114.22116.37116.37396,200
Apr 15, 2019116.35117.00115.91116.03116.03483,900
Apr 12, 2019114.89116.44114.55116.31116.31561,500
Apr 11, 2019114.08114.51113.66114.35114.35272,500
Apr 10, 2019112.74114.03112.27113.76113.76415,600
Apr 09, 2019113.34113.43112.51112.62112.62471,200
Apr 08, 2019113.24114.20112.34113.91113.91431,800
Apr 05, 2019113.65114.37113.28114.04114.04331,900
Apr 04, 2019113.23113.79112.76113.59113.59477,800
Apr 03, 2019113.86114.04112.95113.27113.27413,500
Apr 02, 2019113.73114.20112.61113.09113.09477,100
Apr 01, 2019113.73114.31112.98113.69113.69511,300
Mar 29, 2019113.49113.78112.63113.00113.00550,000
Mar 28, 2019111.47113.09111.25113.02113.02473,200
Mar 27, 2019110.93111.57110.40111.10111.10364,000
Mar 26, 2019109.99111.01109.71110.86110.86476,900
Mar 25, 2019108.84109.60108.40109.38109.38329,600
Mar 22, 2019110.82110.89108.97108.99108.99515,300
Mar 21, 2019109.88111.64109.42111.24111.24409,800
Mar 20, 2019111.58112.03109.50109.98109.98845,800
Mar 19, 2019112.00112.55111.64112.27112.27712,100
Mar 18, 2019110.21111.65109.94111.60111.60686,000
Mar 15, 2019109.75110.84109.51110.21110.211,250,000
Mar 14, 2019109.69110.27108.95110.12110.12716,900
Mar 13, 2019110.97111.17109.90109.97109.97658,100
Mar 12, 2019109.54110.80109.24110.56110.56779,300
Mar 11, 2019108.69109.39108.23109.15109.15779,600
Mar 08, 2019107.21108.61106.75108.40108.40719,800
Mar 07, 2019107.22108.00106.48107.79107.79624,900
Mar 06, 2019108.99108.99107.82107.98107.98700,100
Mar 05, 2019108.95109.42108.58108.84108.84814,600
Mar 05, 20190.52 Dividend
Mar 04, 2019109.98110.47108.07109.39108.87932,500
Mar 01, 2019108.88109.76108.15109.71109.191,208,000
Feb 28, 2019107.58108.52107.33108.04107.531,101,300
Feb 27, 2019106.57107.83106.28107.78107.27425,000
Feb 26, 2019108.04108.41106.81106.85106.34595,100
Feb 25, 2019107.49108.64107.24107.94107.43608,500
Feb 22, 2019106.10107.12105.93106.94106.43432,700
Feb 21, 2019106.15106.20105.12105.61105.11927,900
Feb 20, 2019105.13106.72104.76106.43105.92619,600
Feb 19, 2019104.49105.69104.40104.98104.48709,800
Feb 15, 2019104.83105.08104.36104.90104.40476,900
Feb 14, 2019104.01104.71103.79103.95103.46391,900
Feb 13, 2019104.50105.13104.26104.41103.91480,600
Feb 12, 2019102.36104.22102.19104.08103.59482,100
Feb 11, 2019102.97103.12101.61102.00101.52530,400
Feb 08, 2019102.70103.41101.80102.82102.33400,000
Feb 07, 2019103.30103.67101.98103.03102.54602,500
Feb 06, 2019104.33104.98103.98104.10103.61465,500
Feb 05, 2019103.95104.81103.77104.77104.27940,100
Feb 04, 2019103.93104.52102.41103.67103.18615,800
Feb 01, 2019104.19105.83104.07104.47103.97937,800
Jan 31, 2019102.23104.58101.24104.45103.951,854,000
Jan 30, 2019100.55103.5799.27102.20101.711,171,100
Jan 29, 201998.1099.5798.1098.7598.28962,800
Jan 28, 201996.7897.8696.4097.8497.37589,800
Jan 25, 201996.8097.4096.6297.2096.74432,300
Jan 24, 201995.6796.6295.1695.9895.52478,500
Jan 23, 201997.2197.2994.9995.4895.03559,200
Jan 22, 201996.5096.9695.5196.5196.05498,800
Jan 18, 201995.1597.0294.9396.5796.11555,800
Jan 17, 201993.0694.9492.7794.8294.37917,800
Jan 16, 201993.5494.3293.2393.3392.89792,900
Jan 15, 201994.0094.0493.3093.7493.29595,300
Jan 14, 201993.9594.6693.4093.9793.52685,000
Jan 11, 201993.1194.7092.5594.6194.16426,500
Jan 10, 201991.5193.6891.5193.6293.17625,200
Jan 09, 201991.4892.2590.9491.7391.29621,000
Jan 08, 201991.4092.3991.0991.8191.37446,200
Jan 07, 201990.4091.8889.6090.8890.45408,800
Jan 04, 201988.2790.9287.7590.4590.02824,100
Jan 03, 201989.6389.7186.9087.0786.66816,100
Jan 02, 201988.6490.1587.8989.9989.56558,800
Dec 31, 201889.1090.0088.7489.8389.40350,800
Dec 28, 201889.7490.0688.4988.8388.41429,800
Dec 27, 201885.7489.3285.6989.3288.90462,400
Dec 26, 201883.9687.1882.8987.1386.72505,600
Dec 24, 201885.5985.8883.7583.7983.39312,200
Dec 21, 201886.2888.4785.8385.9585.541,549,400
Dec 20, 201887.8788.8585.7686.6986.28747,200
Dec 19, 201889.5991.3587.7788.1987.771,052,400
Dec 18, 201889.8090.3988.8189.6089.17850,000
Dec 17, 201890.7090.8288.7889.1788.751,056,900
Dec 14, 201890.3691.9490.3191.2090.771,153,300
Dec 13, 201891.4892.0090.4890.7790.341,357,300
Dec 12, 201892.3092.5990.9791.5491.10813,900
Dec 11, 201892.4192.6090.1791.1090.67899,200
Dec 10, 201891.7992.4190.3991.1790.741,301,600
Dec 07, 201893.8594.8791.4691.9791.531,052,800
Dec 06, 201892.3893.9191.6293.8593.401,161,600
Dec 04, 201895.5395.8792.8893.6793.22809,100
Dec 04, 20180.52 Dividend
Dec 03, 201897.9798.5095.3696.1995.22808,200
Nov 30, 201895.4596.5794.5296.4095.421,146,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...