UK markets closed

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.61-3.57 (-1.59%)
As of 02:04PM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024229.53233.48216.46220.61220.61457,248
22 Jul 2024219.92224.77219.16224.18224.18654,100
19 Jul 2024224.14224.14219.62219.99219.99364,900
18 Jul 2024222.00226.09221.32223.93223.93463,500
17 Jul 2024222.95224.94221.49222.85222.85477,900
16 Jul 2024219.87223.68218.17223.47223.47531,000
15 Jul 2024221.14222.42218.70218.85218.85331,600
12 Jul 2024219.41221.93217.95220.68220.68506,600
11 Jul 2024218.53220.50217.42217.84217.84438,800
10 Jul 2024214.53216.77213.02216.52216.52318,900
09 Jul 2024215.08215.16212.79213.00213.00588,500
08 Jul 2024217.03217.74214.11215.10215.10708,100
05 Jul 2024216.13216.41213.86216.04216.04355,200
03 Jul 2024214.83216.93213.99216.83216.83235,500
02 Jul 2024213.17215.21211.84215.12215.12389,800
01 Jul 2024219.38219.52212.49213.36213.36536,700
28 Jun 2024223.45224.80217.42218.65218.65812,300
27 Jun 2024223.64224.77222.26223.40223.40277,700
26 Jun 2024224.97224.97222.78224.06224.06337,100
25 Jun 2024229.29230.88225.67225.72225.72297,400
24 Jun 2024226.95231.53226.92229.52229.52423,500
21 Jun 2024226.38227.36224.64226.94226.94888,100
20 Jun 2024226.56228.16224.82226.00226.00488,500
18 Jun 2024229.46230.43226.33227.04227.04499,600
17 Jun 2024226.00228.71224.20228.39228.39289,400
14 Jun 2024227.16228.54224.18226.53226.53307,200
13 Jun 2024227.88228.84225.06228.36228.36307,900
12 Jun 2024226.93228.40225.85228.21228.21257,600
11 Jun 2024224.08225.26222.16225.23225.23223,200
10 Jun 2024225.56225.56222.26224.74224.74269,900
07 Jun 2024226.92227.80226.21226.29226.29245,200
06 Jun 2024227.55228.26225.96226.92226.92746,400
05 Jun 2024226.53228.19226.09227.92227.92308,400
05 Jun 20240.88 Dividend
04 Jun 2024226.44227.77225.42227.47226.59409,100
03 Jun 2024228.32229.28223.68227.15226.27531,100
31 May 2024223.37228.10222.42227.59226.71968,600
30 May 2024222.28224.19222.07223.48222.62461,500
29 May 2024223.14223.23221.28221.95221.09390,000
28 May 2024226.67227.15224.67224.90224.03380,800
24 May 2024227.88228.77225.91227.05226.17197,600
23 May 2024229.75229.75226.62227.03226.15344,500
22 May 2024229.00229.98228.11229.22228.33345,000
21 May 2024226.74229.21225.99229.14228.25391,300
20 May 2024225.93227.26225.44226.05225.18345,400
17 May 2024225.14226.61224.02226.30225.421,064,100
16 May 2024225.64226.89224.54224.58223.71410,300
15 May 2024226.46226.77225.25226.11225.24262,300
14 May 2024225.80226.04224.01225.74224.87330,200
13 May 2024226.49227.30223.84225.07224.20374,300
10 May 2024228.13228.13225.01225.61224.74382,900
09 May 2024225.00228.15224.26227.64226.76417,000
08 May 2024223.62225.55223.56225.10224.23423,200
07 May 2024223.18225.26223.10223.90223.03295,700
06 May 2024222.00223.62220.83222.14221.28499,400
03 May 2024220.78222.62220.50221.55220.69320,000
02 May 2024218.84220.50217.28219.51218.66364,500
01 May 2024218.66221.95216.37217.83216.99432,900
30 Apr 2024216.90219.00215.46217.28216.44625,100
29 Apr 2024220.00222.23217.86218.39217.55437,900
26 Apr 2024217.73220.61217.58219.03218.18556,600
25 Apr 2024211.84217.75211.84217.16216.32672,100
24 Apr 2024217.64224.60210.54212.42211.60798,700
23 Apr 2024211.14212.24209.92211.33210.51852,600
22 Apr 2024211.68213.35210.65211.77210.95428,200
19 Apr 2024209.32212.00209.32211.57210.75618,600
18 Apr 2024209.92210.95208.41209.35208.54340,600
17 Apr 2024212.77213.32208.74208.92208.11442,700
16 Apr 2024211.35212.09209.38211.09210.27333,600
15 Apr 2024213.95215.49210.27211.28210.46286,400
12 Apr 2024212.75214.81211.10211.23210.41460,400
11 Apr 2024215.70216.54214.52215.00214.17325,200
10 Apr 2024216.68217.98215.34215.52214.69389,000
09 Apr 2024218.44219.72217.42219.52218.67293,400
08 Apr 2024218.62220.31217.29218.20217.36322,600
05 Apr 2024216.85218.69215.88218.11217.27361,100
04 Apr 2024222.76223.92216.83217.14216.30385,600
03 Apr 2024220.39221.58219.52221.14220.28358,800
02 Apr 2024222.56222.65219.71220.37219.52402,900
01 Apr 2024223.41224.38222.20223.57222.71256,000
28 Mar 2024224.35225.26223.07223.25222.39316,700
27 Mar 2024220.06224.24219.09224.24223.37470,200
26 Mar 2024217.44223.07217.44219.41218.56648,300
25 Mar 2024215.89217.61215.60217.31216.47339,400
22 Mar 2024219.20219.20215.11215.58214.75343,100
21 Mar 2024217.00219.76216.13218.63217.78284,600
20 Mar 2024215.43217.27214.20216.47215.63308,000
19 Mar 2024214.89216.22214.25215.21214.38368,700
18 Mar 2024215.89217.16214.32214.47213.64355,900
15 Mar 2024214.16217.92214.16215.68214.85643,700
14 Mar 2024214.08216.47212.77215.97215.13462,400
13 Mar 2024217.38217.82214.50214.83214.00453,400
12 Mar 2024216.28217.01214.37216.79215.95281,600
11 Mar 2024215.29216.63212.08215.97215.13309,000
08 Mar 2024216.41218.39215.40215.73214.90391,800
07 Mar 2024215.69216.80215.23216.14215.30285,900
06 Mar 2024216.26216.99213.99214.02213.19345,800
05 Mar 2024215.13217.75215.13216.17215.33419,600
05 Mar 20240.81 Dividend
04 Mar 2024217.41219.57216.04216.13214.49375,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...