Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	130.37	132.38	128.98	130.59	583,056	-1.34(-1.02%)
Oct 29, 2020	127.99	132.90	127.67	131.93	614,096	+4.40(+3.45%)
Oct 28, 2020	127.56	129.27	126.92	127.53	636,426	-2.83(-2.17%)
Oct 27, 2020	131.58	132.29	130.37	130.37	559,876	-1.04(-0.79%)
Oct 26, 2020	132.57	132.72	129.80	131.40	402,402	-2.35(-1.76%)
Oct 23, 2020	134.06	135.70	132.54	133.75	723,893	+0.82(+0.62%)
Oct 22, 2020	130.78	134.79	129.84	132.93	780,201	-1.59(-1.18%)
Oct 21, 2020	126.91	137.25	126.91	134.53	1,484,464	+7.76(+6.12%)
Oct 20, 2020	127.78	129.75	126.36	126.77	613,928	+0.57(+0.45%)
Oct 19, 2020	126.38	128.51	126.00	126.20	714,550	-0.27(-0.21%)
Oct 16, 2020	126.19	126.90	125.85	126.47	461,507	+1.09(+0.87%)
Oct 15, 2020	122.48	126.03	122.35	125.37	444,854	+1.59(+1.28%)
Oct 14, 2020	122.10	124.25	122.10	123.79	366,494	+1.64(+1.34%)
Oct 13, 2020	121.73	123.39	121.22	122.15	374,110	+0.12(+0.10%)
Oct 12, 2020	124.18	124.44	121.81	122.02	713,519	-1.12(-0.91%)
Oct 09, 2020	125.54	125.71	122.84	123.15	497,219	-1.47(-1.18%)
Oct 08, 2020	122.70	124.73	122.70	124.62	436,315	+2.36(+1.93%)
Oct 07, 2020	120.89	124.05	120.75	122.26	433,632	+3.04(+2.55%)
Oct 06, 2020	122.00	123.24	118.66	119.22	809,268	-1.77(-1.47%)
Oct 05, 2020	118.86	121.47	118.71	120.99	816,861	+3.67(+3.13%)
Oct 02, 2020	115.87	118.62	115.65	117.32	761,089	-0.30(-0.26%)
Oct 01, 2020	121.46	122.20	117.31	117.63	720,478	-3.01(-2.50%)
Sep 30, 2020	118.30	122.11	118.00	120.64	939,339	+3.07(+2.61%)
Sep 29, 2020	116.67	118.28	116.30	117.57	702,238	+1.49(+1.28%)
Sep 28, 2020	113.95	116.88	113.74	116.08	598,920	+3.50(+3.11%)
Sep 25, 2020	109.65	113.00	109.24	112.58	455,042	+1.83(+1.65%)
Sep 24, 2020	111.36	112.88	110.16	110.75	650,739	-1.27(-1.14%)
Sep 23, 2020	115.40	115.53	111.56	112.02	737,608	-3.11(-2.70%)
Sep 22, 2020	114.10	115.68	114.04	115.13	712,378	+0.76(+0.67%)
Sep 21, 2020	116.16	117.26	112.81	114.37	667,751	-4.04(-3.41%)
Sep 18, 2020	120.83	121.52	117.55	118.41	786,204	-3.03(-2.49%)
Sep 17, 2020	119.84	122.42	117.64	121.44	751,080	+0.34(+0.28%)
Sep 16, 2020	121.13	122.43	120.81	121.10	1,205,277	+0.29(+0.24%)
Sep 15, 2020	116.23	121.47	116.23	120.81	1,013,660	+5.86(+5.10%)
Sep 14, 2020	114.45	116.86	114.29	114.95	766,954	+1.91(+1.69%)
Sep 11, 2020	110.62	114.01	110.32	113.04	855,298	+3.54(+3.23%)
Sep 10, 2020	110.59	111.40	109.38	109.50	578,850	-0.29(-0.27%)
Sep 09, 2020	108.13	110.43	108.13	109.79	465,502	+2.16(+2.01%)
Sep 08, 2020	111.71	111.71	107.16	107.63	642,606	-4.74(-4.22%)
Sep 04, 2020	113.63	113.89	111.02	112.37	608,701	+0.00(+0.00%)
Sep 03, 2020	114.38	114.49	110.44	112.37	594,597	-1.96(-1.72%)
Sep 02, 2020	111.14	114.68	110.94	114.33	586,708	+3.30(+2.97%)
Sep 01, 2020	107.73	111.08	106.69	111.03	552,964	+2.69(+2.48%)
Aug 31, 2020	110.96	110.96	107.64	108.34	579,697	-2.62(-2.36%)
Aug 28, 2020	109.51	111.13	108.37	110.96	334,858	+1.77(+1.63%)
Aug 27, 2020	108.29	109.97	108.22	109.19	372,513	+0.51(+0.47%)
Aug 26, 2020	108.57	108.94	107.62	108.68	395,218	-0.15(-0.14%)
Aug 25, 2020	109.01	109.19	107.45	108.83	466,921	+0.50(+0.46%)
Aug 24, 2020	108.42	109.20	107.77	108.33	256,383	+0.75(+0.70%)
Aug 21, 2020	106.39	108.02	105.81	107.58	384,171	+1.07(+1.01%)
Aug 20, 2020	106.18	106.66	105.35	106.51	470,269	-0.76(-0.71%)
Aug 19, 2020	108.01	108.98	106.80	107.27	355,662	-0.08(-0.08%)
Aug 18, 2020	108.63	108.81	107.18	107.35	429,577	-1.43(-1.31%)
Aug 17, 2020	110.26	110.26	108.38	108.78	377,214	-0.69(-0.63%)
Aug 14, 2020	110.32	110.76	109.25	109.47	403,129	-1.73(-1.55%)
Aug 13, 2020	111.83	111.90	110.66	111.19	390,574	-1.91(-1.69%)
Aug 12, 2020	112.61	113.44	111.83	113.10	446,892	+1.98(+1.78%)
Aug 11, 2020	110.96	112.62	110.63	111.12	666,662	+2.04(+1.87%)
Aug 10, 2020	109.25	110.03	108.28	109.08	365,532	+0.34(+0.31%)
Aug 07, 2020	106.77	108.75	106.46	108.74	404,301	+1.29(+1.20%)
Aug 06, 2020	108.86	109.71	107.16	107.46	618,661	-1.54(-1.41%)
Aug 05, 2020	107.48	109.68	107.48	109.00	648,517	+2.11(+1.98%)
Aug 04, 2020	105.46	107.20	104.97	106.89	700,551	+0.97(+0.91%)

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.