U.S. markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.33-2.45 (-1.51%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021160.95160.95158.43159.33159.33421,000
Jan 14, 2021163.28164.01161.43161.78161.78373,600
Jan 13, 2021162.50163.73160.51162.93162.93563,300
Jan 12, 2021161.46164.11160.79163.43163.43436,400
Jan 11, 2021155.40162.70155.40161.34161.34541,400
Jan 08, 2021163.28163.82155.56156.75156.75664,200
Jan 07, 2021160.44163.27159.83162.98162.98510,900
Jan 06, 2021153.99158.54153.07158.05158.051,006,700
Jan 05, 2021154.05154.78151.69152.23152.23827,000
Jan 04, 2021155.46157.25151.11151.90151.90527,900
Dec 31, 2020154.70155.48152.96155.11155.11203,900
Dec 30, 2020153.32154.89153.01154.19154.19190,800
Dec 29, 2020154.50155.01151.49152.22152.22230,900
Dec 28, 2020155.00155.78153.33153.94153.94221,000
Dec 24, 2020153.57153.95152.20153.40153.4082,200
Dec 23, 2020152.67154.14151.78152.71152.71305,700
Dec 22, 2020151.37152.81150.19151.76151.76336,700
Dec 21, 2020150.69152.36148.55152.08152.08312,900
Dec 18, 2020151.95153.17150.59152.96152.96995,200
Dec 17, 2020151.65152.92150.49152.23152.23351,500
Dec 16, 2020151.01151.22148.90150.65150.65301,000
Dec 15, 2020150.65151.79149.16150.98150.98437,600
Dec 14, 2020151.82151.93148.45148.77148.77599,300
Dec 11, 2020149.53150.69149.15150.01150.01437,400
Dec 10, 2020153.12153.21149.96150.80150.80456,400
Dec 09, 2020156.14156.61153.00153.90153.90349,500
Dec 08, 2020153.69156.05152.26155.31155.31438,400
Dec 07, 2020154.31155.37153.03154.18154.18409,500
Dec 04, 2020150.35154.24150.14154.04154.04313,800
Dec 03, 2020150.81152.20149.54149.87149.87450,800
Dec 02, 2020150.65152.43150.00150.84150.84324,300
Dec 01, 2020150.81152.71149.01151.75151.75399,500
Dec 01, 20200.62 Dividend
Nov 30, 2020150.08151.25148.50149.34148.72590,300
Nov 27, 2020151.40152.24149.44150.30149.68179,400
Nov 25, 2020152.25152.97150.85151.56150.93317,400
Nov 24, 2020149.27153.50148.58153.06152.42559,700
Nov 23, 2020148.91149.69146.63147.48146.87370,000
Nov 20, 2020146.86147.85146.12147.50146.89414,200
Nov 19, 2020146.84147.50145.35147.03146.42509,700
Nov 18, 2020150.16151.50147.41147.43146.82480,400
Nov 17, 2020151.38152.23149.10149.44148.82556,500
Nov 16, 2020152.18153.98150.86152.60151.97513,600
Nov 13, 2020148.99151.07148.33149.58148.96638,200
Nov 12, 2020150.54151.35146.60147.62147.01493,200
Nov 11, 2020151.82153.23150.33151.78151.15426,900
Nov 10, 2020151.64152.72147.71150.70150.071,172,900
Nov 09, 2020153.99156.82150.98152.35151.72891,200
Nov 06, 2020147.12148.82146.92148.26147.64312,100
Nov 05, 2020145.40148.90145.00147.04146.43348,600
Nov 04, 2020145.29145.89142.51143.38142.78483,000
Nov 03, 2020143.88146.02143.12145.21144.61452,500
Nov 02, 2020140.09142.28139.43141.70141.11480,800
Oct 30, 2020138.15140.29136.68138.39137.82550,200
Oct 29, 2020135.63140.84135.29139.81139.23579,500
Oct 28, 2020135.18136.99134.50135.15134.59600,600
Oct 27, 2020139.44140.19138.15138.15137.58528,300
Oct 26, 2020140.49140.65137.55139.25138.67379,700
Oct 23, 2020142.07143.80140.46141.74141.15683,100
Oct 22, 2020138.59142.84137.59140.87140.29736,200
Oct 21, 2020134.49145.45134.49142.56141.971,400,800
Oct 20, 2020135.41137.50133.91134.34133.78579,300
Oct 19, 2020133.93136.19133.53133.74133.18674,300
Oct 16, 2020133.72134.48133.37134.02133.46435,500
Oct 15, 2020129.79133.56129.66132.86132.31419,800
Oct 14, 2020129.39131.67129.39131.18130.64345,800
Oct 13, 2020129.00130.76128.46129.44128.90353,000
Oct 12, 2020131.60131.87129.08129.31128.77673,300
Oct 09, 2020133.04133.22130.18130.50129.96469,300
Oct 08, 2020130.03132.18130.03132.06131.51411,700
Oct 07, 2020128.11131.46127.96129.56129.02409,200
Oct 06, 2020129.28130.60125.75126.34125.82763,700
Oct 05, 2020125.96128.72125.80128.22127.69770,800
Oct 02, 2020122.79125.70122.56124.33123.81718,300
Oct 01, 2020128.71129.50124.31124.65124.13679,900
Sep 30, 2020125.36129.40125.05127.84127.31886,400
Sep 29, 2020123.64125.34123.24124.59124.07662,700
Sep 28, 2020120.76123.86120.53123.01122.50565,200
Sep 25, 2020116.20119.75115.77119.30118.80429,400
Sep 24, 2020118.01119.62116.74117.36116.87614,100
Sep 23, 2020122.29122.43118.22118.71118.22696,000
Sep 22, 2020120.91122.59120.85122.01121.50672,200
Sep 21, 2020123.10124.26119.55121.20120.70630,100
Sep 18, 2020128.04128.78124.57125.48124.96741,900
Sep 17, 2020127.00129.73124.66128.69128.16708,800
Sep 16, 2020128.36129.74128.02128.33127.801,137,400
Sep 15, 2020123.17128.72123.17128.02127.49956,500
Sep 14, 2020121.29123.84121.12121.81121.30723,700
Sep 11, 2020117.23120.82116.91119.79119.29807,200
Sep 10, 2020117.20118.05115.91116.04115.56546,200
Sep 09, 2020114.59117.02114.59116.35115.87439,300
Sep 08, 2020118.38118.38113.56114.06113.59606,400
Sep 04, 2020120.42120.69117.65119.08118.59574,400
Sep 03, 2020121.21121.33117.04119.08118.59561,100
Sep 02, 2020117.78121.53117.57121.16120.66553,600
Sep 01, 2020114.16117.71113.06117.66117.17521,800
Sep 01, 20200.58 Dividend
Aug 31, 2020118.18118.18114.65115.39114.33544,300
Aug 28, 2020116.64118.36115.42118.18117.10314,500
Aug 27, 2020115.34117.13115.26116.29115.23349,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...