Canada markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
217.28-1.11 (-0.51%)
At close: 04:00PM EDT
217.28 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024216.90219.00215.46217.28217.28513,050
Apr 29, 2024220.00222.23217.86218.39218.39437,900
Apr 26, 2024217.73220.61217.58219.03219.03489,800
Apr 25, 2024211.84217.75211.84217.16217.16672,100
Apr 24, 2024217.64224.60210.54212.42212.42798,700
Apr 23, 2024211.14212.24209.92211.33211.33852,600
Apr 22, 2024211.68213.35210.65211.77211.77428,200
Apr 19, 2024209.32212.00209.32211.57211.57618,600
Apr 18, 2024209.92210.95208.41209.35209.35340,600
Apr 17, 2024212.77213.32208.74208.92208.92442,700
Apr 16, 2024211.35212.09209.38211.09211.09333,600
Apr 15, 2024213.95215.49210.27211.28211.28286,400
Apr 12, 2024212.75214.81211.10211.23211.23460,400
Apr 11, 2024215.70216.54214.52215.00215.00325,200
Apr 10, 2024216.68217.98215.34215.52215.52389,000
Apr 09, 2024218.44219.72217.42219.52219.52293,400
Apr 08, 2024218.62220.31217.29218.20218.20322,600
Apr 05, 2024216.85218.69215.88218.11218.11361,100
Apr 04, 2024222.76223.92216.83217.14217.14385,600
Apr 03, 2024220.39221.58219.52221.14221.14358,800
Apr 02, 2024222.56222.65219.71220.37220.37402,900
Apr 01, 2024223.41224.38222.20223.57223.57256,000
Mar 28, 2024224.35225.26223.07223.25223.25316,700
Mar 27, 2024220.06224.24219.09224.24224.24470,200
Mar 26, 2024217.44223.07217.44219.41219.41648,300
Mar 25, 2024215.89217.61215.60217.31217.31339,400
Mar 22, 2024219.20219.20215.11215.58215.58343,100
Mar 21, 2024217.00219.76216.13218.63218.63284,600
Mar 20, 2024215.43217.27214.20216.47216.47308,000
Mar 19, 2024214.89216.22214.25215.21215.21368,700
Mar 18, 2024215.89217.16214.32214.47214.47355,900
Mar 15, 2024214.16217.92214.16215.68215.68643,700
Mar 14, 2024214.08216.47212.77215.97215.97462,400
Mar 13, 2024217.38217.82214.50214.83214.83453,400
Mar 12, 2024216.28217.01214.37216.79216.79281,600
Mar 11, 2024215.29216.63212.08215.97215.97309,000
Mar 08, 2024216.41218.39215.40215.73215.73391,800
Mar 07, 2024215.69216.80215.23216.14216.14285,900
Mar 06, 2024216.26216.99213.99214.02214.02345,800
Mar 05, 2024215.13217.75215.13216.17216.17419,600
Mar 05, 20240.81 Dividend
Mar 04, 2024217.41219.57216.04216.13215.32375,100
Mar 01, 2024216.00217.84215.05216.72215.91255,800
Feb 29, 2024214.66216.92214.15216.53215.721,083,800
Feb 28, 2024213.03215.14212.82214.16213.36302,000
Feb 27, 2024214.74215.59213.53214.10213.30318,100
Feb 26, 2024214.54214.98212.96214.31213.51322,000
Feb 23, 2024216.82217.53214.09214.69213.89455,600
Feb 22, 2024212.00216.44211.35216.42215.61572,400
Feb 21, 2024210.01211.10208.73210.93210.14359,900
Feb 20, 2024207.76211.53207.53209.71208.92606,800
Feb 16, 2024208.33211.71208.33208.83208.05306,400
Feb 15, 2024206.94208.93206.68208.67207.89259,800
Feb 14, 2024204.75206.46204.25206.39205.62333,100
Feb 13, 2024203.74204.71201.92203.85203.09345,700
Feb 12, 2024205.42208.46204.75206.81206.03442,000
Feb 09, 2024202.53205.15202.01204.77204.00450,200
Feb 08, 2024203.92204.52200.42202.97202.21354,800
Feb 07, 2024199.80203.25198.78203.07202.31494,600
Feb 06, 2024195.71199.07194.71198.44197.70573,900
Feb 05, 2024196.76198.85195.56195.94195.211,091,400
Feb 02, 2024197.85199.66194.78198.86198.11693,200
Feb 01, 2024200.72201.66194.15199.46198.71648,300
Jan 31, 2024203.34203.77196.92199.45198.701,177,600
Jan 30, 2024198.96202.31198.65201.24200.49708,700
Jan 29, 2024200.52201.00197.88199.91199.16601,400
Jan 26, 2024201.23201.59199.59201.00200.25404,400
Jan 25, 2024201.38202.98199.38200.41199.66393,700
Jan 24, 2024201.88203.17198.42198.46197.72319,100
Jan 23, 2024203.07204.51200.37201.03200.28407,700
Jan 22, 2024200.72202.62200.63202.08201.32337,400
Jan 19, 2024198.99200.71197.45200.60199.85350,000
Jan 18, 2024196.51198.61195.48198.49197.75274,200
Jan 17, 2024195.39196.54195.00196.37195.63307,500
Jan 16, 2024195.56196.45194.03196.18195.44328,500
Jan 12, 2024198.21198.34195.30197.12196.38273,100
Jan 11, 2024195.80196.83194.15196.72195.98311,100
Jan 10, 2024195.36196.21194.48196.08195.35350,100
Jan 09, 2024193.79195.52193.49195.40194.67428,600
Jan 08, 2024195.94196.53194.34195.39194.66543,400
Jan 05, 2024194.74197.27194.74196.09195.36491,700
Jan 04, 2024195.99197.26195.28195.68194.95612,000
Jan 03, 2024197.24199.34193.53196.73195.99475,900
Jan 02, 2024198.70201.02197.64199.67198.92434,800
Dec 29, 2023202.20203.29201.25202.16201.40214,600
Dec 28, 2023202.61202.98201.56202.78202.02178,500
Dec 27, 2023202.29203.31201.43202.75201.99186,300
Dec 26, 2023201.61202.42200.74201.90201.14203,500
Dec 22, 2023202.72202.74196.24201.60200.84325,000
Dec 21, 2023202.48203.70201.41202.70201.94303,400
Dec 20, 2023200.10202.58199.91201.10200.35631,700
Dec 19, 2023200.13201.03199.44200.48199.73282,500
Dec 18, 2023199.27199.56197.00198.95198.20376,000
Dec 15, 2023198.30200.28196.77197.78197.04706,400
Dec 14, 2023199.00201.62198.15198.95198.20351,300
Dec 13, 2023190.27196.92190.22196.46195.72406,100
Dec 12, 2023193.07193.87190.04190.93190.21443,700
Dec 11, 2023191.73192.82190.57192.74192.02286,100
Dec 08, 2023193.78194.89191.44191.71190.99330,400
Dec 07, 2023193.31194.08192.55193.99193.26333,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...