Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Avery Dennison Corp (NY: AVY )

228.39 +1.86 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	182.22	185.28	180.09	181.07	605,458	-0.58(-0.32%)
Jul 28, 2023	183.07	184.40	180.57	181.66	908,045	+1.10(+0.61%)
Jul 27, 2023	179.68	182.92	178.54	180.55	1,042,458	+2.81(+1.58%)
Jul 26, 2023	170.65	178.47	170.51	177.74	1,309,734	+5.87(+3.41%)
Jul 25, 2023	165.03	172.81	163.96	171.87	1,881,714	-2.90(-1.66%)
Jul 24, 2023	175.50	176.45	173.93	174.78	597,314	-0.75(-0.43%)
Jul 21, 2023	174.28	175.97	171.99	175.53	491,672	+1.31(+0.75%)
Jul 20, 2023	174.67	174.94	172.66	174.22	448,680	-0.37(-0.21%)
Jul 19, 2023	174.40	175.22	173.64	174.59	499,219	+0.08(+0.04%)
Jul 18, 2023	173.42	175.27	173.17	174.51	605,861	+0.55(+0.32%)
Jul 17, 2023	174.51	176.02	173.42	173.96	504,426	-1.61(-0.92%)
Jul 14, 2023	177.11	177.38	174.03	175.57	323,880	-1.29(-0.73%)
Jul 13, 2023	175.72	177.56	174.91	176.86	527,077	+1.78(+1.02%)
Jul 12, 2023	175.88	178.05	174.68	175.08	722,367	+0.97(+0.56%)
Jul 11, 2023	171.43	174.22	170.81	174.11	606,037	+3.60(+2.11%)
Jul 10, 2023	166.70	171.67	166.64	170.51	515,600	+1.59(+0.94%)
Jul 07, 2023	166.97	170.20	166.76	168.91	588,289	+1.95(+1.17%)
Jul 06, 2023	164.69	167.13	164.21	166.96	460,816	+1.02(+0.62%)
Jul 05, 2023	167.99	168.16	165.28	165.94	621,873	-4.77(-2.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Avery Dennison Corp (NY: AVY )

Historical Prices