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 )

226.30 +1.72 (+0.77%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	177.98	179.28	174.27	174.65	779,643	-2.87(-1.62%)
Apr 28, 2022	175.86	178.16	172.95	177.52	748,123	+2.17(+1.24%)
Apr 27, 2022	171.10	177.68	170.45	175.35	1,261,425	+6.88(+4.08%)
Apr 26, 2022	170.19	174.04	165.91	168.47	1,167,236	+5.35(+3.28%)
Apr 25, 2022	160.73	163.23	157.15	163.13	836,023	+1.23(+0.76%)
Apr 22, 2022	166.07	167.20	161.68	161.90	683,020	-4.95(-2.97%)
Apr 21, 2022	167.77	169.91	166.26	166.85	633,854	+1.41(+0.85%)
Apr 20, 2022	164.97	167.27	164.73	165.44	462,342	+1.98(+1.21%)
Apr 19, 2022	159.24	164.26	158.30	163.46	561,643	+4.69(+2.95%)
Apr 18, 2022	160.13	162.01	158.02	158.77	505,799	-2.23(-1.39%)
Apr 14, 2022	167.37	168.45	160.93	161.00	652,056	-5.82(-3.49%)
Apr 13, 2022	166.70	167.32	162.58	166.82	1,276,251	-0.95(-0.57%)
Apr 12, 2022	170.37	171.61	166.50	167.77	418,034	-2.02(-1.19%)
Apr 11, 2022	170.20	172.48	169.26	169.79	538,668	-0.21(-0.13%)
Apr 08, 2022	168.66	171.26	166.97	170.00	647,144	+1.99(+1.19%)
Apr 07, 2022	167.49	169.03	165.25	168.01	568,870	-0.53(-0.32%)
Apr 06, 2022	167.96	169.37	164.85	168.54	758,066	-1.08(-0.64%)
Apr 05, 2022	168.50	170.73	167.68	169.63	821,864	+0.81(+0.48%)
Apr 04, 2022	168.67	169.20	167.00	168.81	828,435	-0.46(-0.27%)

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