Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	119.39	119.71	117.37	118.32	686,998	-1.06(-0.89%)
Oct 30, 2019	119.00	119.62	117.11	119.38	576,434	-0.16(-0.13%)
Oct 29, 2019	117.76	119.61	117.13	119.54	757,807	+1.56(+1.33%)
Oct 28, 2019	117.73	119.07	117.35	117.98	685,413	+0.64(+0.54%)
Oct 25, 2019	116.91	118.04	116.06	117.34	804,748	+0.55(+0.48%)
Oct 24, 2019	115.36	117.53	114.61	116.78	885,364	+0.06(+0.05%)
Oct 23, 2019	112.88	120.86	111.55	116.73	2,063,690	+7.13(+6.51%)
Oct 22, 2019	109.78	110.38	108.92	109.59	692,641	-0.06(-0.06%)
Oct 21, 2019	109.08	110.21	108.27	109.66	695,665	+1.49(+1.38%)
Oct 18, 2019	106.43	108.64	106.16	108.17	542,478	+1.43(+1.33%)
Oct 17, 2019	105.72	107.63	105.72	106.74	483,765	+1.17(+1.11%)
Oct 16, 2019	105.53	106.46	104.86	105.57	667,456	+0.43(+0.41%)
Oct 15, 2019	105.19	105.61	104.78	105.14	366,071	+0.67(+0.64%)
Oct 14, 2019	104.84	105.00	104.12	104.48	312,282	-0.44(-0.41%)
Oct 11, 2019	104.39	106.52	104.39	104.91	363,093	+1.92(+1.86%)
Oct 10, 2019	101.97	103.33	101.92	103.00	278,773	+0.73(+0.71%)
Oct 09, 2019	102.08	102.74	101.23	102.26	321,875	+1.49(+1.48%)
Oct 08, 2019	101.74	101.93	100.19	100.77	439,517	-2.10(-2.04%)
Oct 07, 2019	102.74	103.92	102.48	102.88	490,942	-0.18(-0.17%)
Oct 04, 2019	101.61	103.48	101.59	103.05	527,674	+1.77(+1.75%)
Oct 03, 2019	100.87	101.39	99.09	101.28	420,303	+0.04(+0.04%)
Oct 02, 2019	102.49	102.92	100.45	101.25	455,993	-2.08(-2.01%)
Oct 01, 2019	105.72	106.11	102.88	103.33	379,765	-1.77(-1.68%)
Sep 30, 2019	104.45	105.48	104.45	105.10	315,281	+0.69(+0.66%)
Sep 27, 2019	105.05	105.11	103.54	104.40	269,942	+0.24(+0.23%)
Sep 26, 2019	104.11	104.69	103.25	104.16	343,083	+0.28(+0.27%)
Sep 25, 2019	104.06	104.58	102.76	103.88	417,478	-0.06(-0.06%)
Sep 24, 2019	105.42	105.96	103.62	103.95	489,654	-0.81(-0.77%)
Sep 23, 2019	104.15	105.59	103.12	104.75	415,286	+0.35(+0.34%)
Sep 20, 2019	105.79	106.38	104.33	104.40	817,500	-1.16(-1.10%)
Sep 19, 2019	105.38	105.98	104.39	105.56	537,911	-0.32(-0.31%)
Sep 18, 2019	105.96	105.97	104.62	105.88	377,030	-0.26(-0.24%)
Sep 17, 2019	104.25	106.39	103.69	106.14	549,334	+1.63(+1.56%)
Sep 16, 2019	106.64	106.64	103.44	104.51	609,787	-3.34(-3.10%)
Sep 13, 2019	107.14	108.84	105.97	107.85	893,793	+3.28(+3.14%)
Sep 12, 2019	104.75	105.76	104.23	104.57	1,024,267	+0.00(+0.00%)
Sep 11, 2019	105.38	105.70	104.31	104.57	584,717	-0.64(-0.61%)
Sep 10, 2019	104.93	105.21	103.69	105.21	560,539	+0.25(+0.24%)
Sep 09, 2019	106.36	106.56	104.45	104.96	302,973	-0.71(-0.67%)
Sep 06, 2019	105.99	106.32	105.65	105.67	460,998	+0.24(+0.23%)
Sep 05, 2019	106.59	107.20	105.34	105.43	520,579	-0.39(-0.37%)
Sep 04, 2019	105.00	105.95	104.88	105.82	302,476	+1.56(+1.50%)
Sep 03, 2019	105.66	106.49	103.70	104.25	403,791	-2.16(-2.03%)
Aug 30, 2019	106.82	107.21	105.61	106.41	569,977	+0.52(+0.50%)
Aug 29, 2019	105.83	106.22	105.23	105.89	315,475	+1.21(+1.15%)
Aug 28, 2019	103.82	104.72	102.98	104.68	339,445	+0.71(+0.68%)
Aug 27, 2019	103.25	104.35	103.22	103.97	569,863	+1.13(+1.10%)
Aug 26, 2019	102.85	103.31	101.98	102.84	367,393	+0.89(+0.88%)
Aug 23, 2019	105.42	105.59	101.40	101.94	725,396	-3.89(-3.68%)
Aug 22, 2019	106.14	106.58	105.19	105.84	356,417	-0.02(-0.02%)
Aug 21, 2019	105.66	106.86	105.35	105.86	318,291	+0.81(+0.77%)
Aug 20, 2019	106.17	106.58	104.97	105.05	424,214	-1.52(-1.43%)
Aug 19, 2019	106.14	107.16	105.89	106.57	637,579	+1.62(+1.54%)
Aug 16, 2019	103.72	105.54	103.65	104.95	506,007	+2.16(+2.11%)
Aug 15, 2019	102.08	103.24	101.70	102.78	626,651	+1.59(+1.57%)
Aug 14, 2019	102.66	103.33	100.51	101.19	549,982	-2.61(-2.51%)
Aug 13, 2019	103.08	106.03	102.75	103.80	574,392	+0.56(+0.54%)
Aug 12, 2019	103.81	104.20	102.93	103.23	243,872	-1.04(-1.00%)
Aug 09, 2019	105.32	105.80	103.80	104.27	589,527	-1.31(-1.24%)
Aug 08, 2019	102.52	105.76	102.52	105.58	625,120	+3.37(+3.30%)
Aug 07, 2019	100.25	102.38	99.75	102.21	633,070	+0.88(+0.86%)
Aug 06, 2019	100.36	101.58	99.71	101.34	495,938	+1.58(+1.59%)
Aug 05, 2019	100.78	101.62	99.10	99.75	679,646	-2.33(-2.28%)
Aug 02, 2019	102.10	102.57	100.59	102.08	515,781	-0.14(-0.14%)

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.