AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018108.03108.11106.31107.12107.12626,700
Apr 19, 2018108.28108.71107.26107.69107.69719,900
Apr 18, 2018108.00108.93107.48108.20108.201,053,600
Apr 17, 2018106.97107.80106.37107.68107.68890,600
Apr 16, 2018105.53106.42105.12105.98105.98571,900
Apr 13, 2018105.97106.05104.27104.80104.80490,800
Apr 12, 2018105.60106.07105.17105.49105.49531,800
Apr 11, 2018105.44106.23104.92105.29105.29457,800
Apr 10, 2018105.38107.19105.15106.35106.35609,000
Apr 09, 2018103.97105.18103.51103.90103.90552,500
Apr 06, 2018105.42105.99102.44103.20103.20963,500
Apr 05, 2018106.70106.92105.36106.07106.07928,200
Apr 04, 2018103.16106.42102.66106.21106.211,092,800
Apr 03, 2018104.10105.23103.63104.56104.56868,400
Apr 02, 2018106.11106.46102.79103.87103.87592,800
Mar 29, 2018104.62107.03104.62106.25106.25583,200
Mar 28, 2018104.58105.53102.55104.05104.05867,600
Mar 27, 2018106.33106.55103.91104.45104.45900,500
Mar 26, 2018104.06106.48104.06105.76105.76812,400
Mar 23, 2018105.87105.98103.01103.06103.06987,500
Mar 22, 2018108.92109.47105.79105.92105.921,096,700
Mar 21, 2018109.74111.46109.74110.14110.14782,700
Mar 20, 2018109.92111.28109.72110.76110.761,169,200
Mar 19, 2018111.32111.90110.41110.82110.821,043,400
Mar 16, 2018112.89112.89110.55111.63111.631,581,500
Mar 15, 2018115.06115.06113.52114.15114.15585,700
Mar 14, 2018116.34116.49114.33114.83114.83558,300
Mar 13, 2018116.77117.48115.70115.91115.91553,800
Mar 12, 2018117.28117.56116.36116.52116.52507,300
Mar 09, 2018116.00117.62114.89117.33117.33614,700
Mar 08, 2018115.91116.94114.77115.50115.50518,700
Mar 07, 2018113.86116.21112.93115.79115.79700,400
Mar 06, 2018114.73115.03112.49114.52114.521,305,900
Mar 06, 20180.45 Dividend
Mar 05, 2018114.37115.20113.47114.79114.34770,800
Mar 02, 2018115.25115.88114.02115.16114.71665,700
Mar 01, 2018118.21118.48114.78115.94115.49648,400
Feb 28, 2018119.11119.56118.07118.15117.69587,100
Feb 27, 2018120.33120.39118.90118.91118.44406,400
Feb 26, 2018119.62120.41118.29120.11119.64412,000
Feb 23, 2018118.38119.21117.68119.13118.66456,700
Feb 22, 2018117.60118.69116.99118.24117.78494,100
Feb 21, 2018117.08119.17116.83116.92116.46455,500
Feb 20, 2018118.11118.66116.78117.08116.62548,700
Feb 16, 2018119.31119.72118.66118.80118.33642,500
Feb 15, 2018118.67119.56117.61119.53119.06596,500
Feb 14, 2018116.31118.29115.89118.12117.66633,300
Feb 13, 2018115.24117.20114.85116.88116.42618,200
Feb 12, 2018112.69116.38112.66115.65115.20988,400
Feb 09, 2018111.78112.26108.83111.46111.02982,200
Feb 08, 2018114.63114.88110.75110.77110.34789,000
Feb 07, 2018114.22116.84114.22114.78114.33852,600
Feb 06, 2018111.65114.64111.48114.24113.791,320,500
Feb 05, 2018116.79118.29113.76113.81113.361,137,300
Feb 02, 2018119.91120.53117.52117.63117.17923,300
Feb 01, 2018119.60121.44118.05120.36119.891,290,800
Jan 31, 2018121.28123.67120.00122.68122.201,671,400
Jan 30, 2018118.31118.81117.32117.33116.871,039,000
Jan 29, 2018120.75121.17118.55118.67118.20661,600
Jan 26, 2018121.40121.67120.54121.02120.55426,600
Jan 25, 2018120.44121.56120.23120.96120.49520,800
Jan 24, 2018120.14120.30119.47120.06119.59501,900
Jan 23, 2018120.41120.41119.60119.74119.27543,300
Jan 22, 2018121.34121.74120.26120.73120.26532,600
Jan 19, 2018121.43123.20120.80121.34120.86685,700
Jan 18, 2018119.95121.26119.06120.63120.16583,100
Jan 17, 2018118.05119.68117.65118.88118.41483,000
Jan 16, 2018119.53120.00116.92117.38116.92620,600
Jan 12, 2018119.92120.32119.07119.35118.88498,600
Jan 11, 2018118.89119.64118.51119.57119.10324,300
Jan 10, 2018118.79119.05117.75118.59118.13347,600
Jan 09, 2018118.72119.29118.49118.91118.44481,600
Jan 08, 2018118.14119.22118.04118.60118.14664,300
Jan 05, 2018117.08118.52116.82118.16117.70437,100
Jan 04, 2018116.42117.12116.22116.78116.32534,000
Jan 03, 2018115.83116.17115.38116.01115.56640,600
Jan 02, 2018115.15115.68114.75115.68115.23401,800
Dec 29, 2017115.58115.82114.86114.86114.41351,200
Dec 28, 2017115.68115.68114.95115.57115.12276,300
Dec 27, 2017114.87115.49114.61115.14114.69374,500
Dec 26, 2017114.13114.84113.89114.82114.37271,800
Dec 22, 2017114.17114.48113.33114.17113.72568,700
Dec 21, 2017117.00117.00113.85114.02113.57531,300
Dec 20, 2017117.02117.92116.53116.68116.22767,400
Dec 19, 2017116.50117.63116.32117.10116.64863,400
Dec 18, 2017116.20116.85115.57116.12115.66694,200
Dec 15, 2017115.67116.13115.15115.91115.461,076,600
Dec 14, 2017114.31115.03114.09114.28113.83640,900
Dec 13, 2017114.34114.64113.93114.37113.92522,000
Dec 12, 2017115.00115.56113.65114.46114.01535,800
Dec 11, 2017113.85115.31113.51114.98114.53810,200
Dec 08, 2017112.36113.84111.95113.73113.28874,400
Dec 07, 2017111.56112.52111.56112.35111.91638,600
Dec 06, 2017112.95113.07111.39111.51111.07858,400
Dec 05, 2017112.16113.87112.16113.21112.77902,600
Dec 05, 20170.45 Dividend
Dec 04, 2017113.42113.57111.88112.02111.13782,000
Dec 01, 2017114.00114.33111.26112.63111.74748,800
Nov 30, 2017112.31114.80111.85114.12113.221,313,500
Nov 29, 2017111.93112.25111.44111.88110.99604,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...