Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	170.67	172.42	169.74	172.03	438,005	+1.42(+0.83%)
Oct 30, 2023	170.03	171.46	168.42	170.61	436,230	+2.07(+1.23%)
Oct 27, 2023	169.63	170.81	167.86	168.54	482,448	-0.31(-0.18%)
Oct 26, 2023	163.65	170.44	163.28	168.85	626,474	+2.49(+1.50%)
Oct 25, 2023	166.39	170.15	163.82	166.36	1,230,822	-4.69(-2.74%)
Oct 24, 2023	171.37	174.03	170.41	171.04	837,248	+1.78(+1.05%)
Oct 23, 2023	170.91	171.90	169.15	169.26	532,441	-2.57(-1.50%)
Oct 20, 2023	175.20	175.22	171.76	171.83	427,444	-3.03(-1.73%)
Oct 19, 2023	175.71	179.28	174.65	174.86	396,982	-2.26(-1.28%)
Oct 18, 2023	180.89	182.81	177.02	177.12	360,865	-4.99(-2.74%)
Oct 17, 2023	178.89	182.69	178.38	182.11	330,514	+1.55(+0.86%)
Oct 16, 2023	182.57	183.19	180.38	180.56	334,741	+0.01(+0.01%)
Oct 13, 2023	182.19	182.19	178.85	180.55	335,857	-0.57(-0.32%)
Oct 12, 2023	184.21	184.21	179.67	181.12	339,518	-3.20(-1.74%)
Oct 11, 2023	182.89	184.48	182.27	184.32	453,517	+2.17(+1.19%)
Oct 10, 2023	183.30	184.02	181.92	182.15	396,758	-0.39(-0.22%)
Oct 09, 2023	181.20	182.86	179.94	182.55	341,882	+0.90(+0.49%)
Oct 06, 2023	179.72	182.53	178.35	181.65	487,654	+1.00(+0.55%)
Oct 05, 2023	180.90	182.75	179.91	180.65	480,987	-0.52(-0.29%)
Oct 04, 2023	179.58	181.41	177.96	181.17	574,119	+3.78(+2.13%)
Oct 03, 2023	177.63	180.47	177.09	177.40	439,415	-2.00(-1.11%)
Oct 02, 2023	179.62	180.35	177.79	179.39	589,685	-1.14(-0.63%)
Sep 29, 2023	182.95	184.73	180.25	180.53	522,814	-0.86(-0.47%)
Sep 28, 2023	180.72	181.78	179.54	181.39	452,555	+1.49(+0.83%)
Sep 27, 2023	181.46	182.16	179.35	179.90	546,227	-0.50(-0.28%)
Sep 26, 2023	181.96	183.22	180.40	180.40	620,523	-2.48(-1.36%)
Sep 25, 2023	178.83	183.16	182.06	182.88	523,038	+4.14(+2.32%)
Sep 22, 2023	178.35	180.49	178.35	178.74	458,090	+0.78(+0.44%)
Sep 21, 2023	181.23	181.36	177.91	177.96	594,793	-3.56(-1.96%)
Sep 20, 2023	181.79	184.71	181.02	181.52	498,075	+1.45(+0.81%)
Sep 19, 2023	179.70	180.24	177.31	180.07	553,089	+0.20(+0.11%)
Sep 18, 2023	178.69	180.18	177.18	179.87	454,133	+1.42(+0.80%)
Sep 15, 2023	180.76	180.76	177.96	178.44	773,796	-2.32(-1.29%)
Sep 14, 2023	180.60	181.43	179.55	180.77	489,773	+1.66(+0.93%)
Sep 13, 2023	179.80	180.04	178.28	179.11	348,965	-0.64(-0.36%)
Sep 12, 2023	178.22	179.83	178.22	179.75	304,538	+0.83(+0.46%)
Sep 11, 2023	180.31	180.58	177.77	178.92	265,912	-0.02(-0.01%)
Sep 08, 2023	180.24	181.76	178.44	178.94	343,348	-1.33(-0.74%)
Sep 07, 2023	180.76	181.84	178.97	180.27	415,857	-1.03(-0.57%)
Sep 06, 2023	181.84	183.36	180.78	181.30	331,288	-0.60(-0.33%)
Sep 05, 2023	184.98	185.11	181.82	181.90	416,961	-4.10(-2.20%)
Sep 01, 2023	186.50	189.24	185.75	186.00	397,615	+0.63(+0.34%)
Aug 31, 2023	184.65	186.37	184.05	185.38	392,238	+0.56(+0.30%)
Aug 30, 2023	184.53	185.44	184.21	184.81	293,345	+0.29(+0.15%)
Aug 29, 2023	183.46	184.78	182.71	184.53	344,107	+1.44(+0.78%)
Aug 28, 2023	183.15	184.94	182.45	183.09	340,862	+1.67(+0.92%)
Aug 25, 2023	179.57	182.41	178.70	181.42	566,199	+2.78(+1.56%)
Aug 24, 2023	178.91	182.30	178.62	178.63	532,190	-0.43(-0.24%)
Aug 23, 2023	179.28	180.53	177.10	179.07	676,978	+5.27(+3.03%)
Aug 22, 2023	175.01	176.59	173.20	173.80	374,093	-1.03(-0.59%)
Aug 21, 2023	174.20	175.20	173.57	174.84	217,764	+0.51(+0.29%)
Aug 18, 2023	173.78	174.92	173.73	174.32	385,382	-0.16(-0.09%)
Aug 17, 2023	176.16	178.42	174.14	174.48	405,417	-0.97(-0.55%)
Aug 16, 2023	176.70	177.92	175.45	175.45	362,500	-2.00(-1.13%)
Aug 15, 2023	179.78	180.85	177.18	177.44	265,237	-3.85(-2.12%)
Aug 14, 2023	180.99	182.03	180.45	181.29	292,806	-0.72(-0.39%)
Aug 11, 2023	180.64	182.38	180.64	182.01	298,291	+0.26(+0.15%)
Aug 10, 2023	182.07	184.12	181.43	181.75	309,831	+1.05(+0.58%)
Aug 09, 2023	181.87	183.27	180.62	180.69	338,485	-0.94(-0.52%)
Aug 08, 2023	181.82	183.09	180.39	181.64	365,388	-2.26(-1.23%)
Aug 07, 2023	183.93	185.12	181.85	183.90	595,446	+1.83(+1.01%)
Aug 04, 2023	182.91	185.19	181.93	182.07	432,705	-0.14(-0.08%)
Aug 03, 2023	182.39	185.82	180.63	182.21	690,138	+0.01(+0.01%)
Aug 02, 2023	181.14	184.27	180.51	182.20	663,491	-0.13(-0.07%)

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.