Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		146.96	146.96	146.96	201,421	+0.87(+0.60%)
Dec 30, 2020	145.26	146.75	144.97	146.08	201,421	+1.87(+1.29%)
Dec 29, 2020	146.38	146.86	143.53	144.22	243,749	-1.63(-1.12%)
Dec 28, 2020	146.85	147.59	145.27	145.85	233,271	+0.51(+0.35%)
Dec 24, 2020	145.50	145.85	144.20	145.34	86,656	+0.65(+0.45%)
Dec 23, 2020	144.64	146.04	143.80	144.68	322,675	+0.90(+0.63%)
Dec 22, 2020	143.41	144.78	142.29	143.78	355,363	-0.30(-0.21%)
Dec 21, 2020	142.77	144.35	140.74	144.08	330,288	-0.83(-0.58%)
Dec 18, 2020	143.96	145.12	142.67	144.92	1,050,427	+0.69(+0.48%)
Dec 17, 2020	143.68	144.88	142.58	144.23	371,008	+1.50(+1.05%)
Dec 16, 2020	143.07	143.27	141.07	142.73	317,675	-0.31(-0.22%)
Dec 15, 2020	142.73	143.81	141.32	143.04	461,860	+2.09(+1.49%)
Dec 14, 2020	143.84	143.94	140.65	140.95	632,548	-1.17(-0.83%)
Dec 11, 2020	141.67	142.77	141.31	142.12	461,567	-0.75(-0.52%)
Dec 10, 2020	145.07	145.16	142.08	142.87	481,736	-2.94(-2.01%)
Dec 09, 2020	147.93	148.38	144.96	145.81	368,845	-1.34(-0.91%)
Dec 08, 2020	145.61	147.85	144.25	147.14	462,675	+1.07(+0.73%)
Dec 07, 2020	146.20	147.20	144.98	146.07	432,209	+0.13(+0.09%)
Dec 04, 2020	142.44	146.13	142.25	145.94	331,213	+3.95(+2.78%)
Dec 03, 2020	142.88	144.20	141.68	141.99	475,802	-0.92(-0.64%)
Dec 02, 2020	142.73	144.42	142.11	142.91	342,282	-0.86(-0.60%)
Dec 01, 2020	142.88	144.68	141.18	143.77	421,678	+2.87(+2.04%)
Nov 30, 2020	141.60	142.69	140.11	140.90	625,652	-0.91(-0.64%)
Nov 27, 2020	142.84	143.64	141.00	141.81	190,038	-1.19(-0.83%)
Nov 25, 2020	143.65	144.33	142.33	143.00	336,304	-1.42(-0.98%)
Nov 24, 2020	140.84	144.83	140.18	144.41	593,264	+5.27(+3.78%)
Nov 23, 2020	140.50	141.23	138.34	139.15	392,136	-0.02(-0.01%)
Nov 20, 2020	138.56	139.50	137.86	139.16	439,007	+0.44(+0.32%)
Nov 19, 2020	138.54	139.16	137.14	138.72	540,269	-0.38(-0.27%)
Nov 18, 2020	141.68	142.94	139.08	139.10	509,164	-1.90(-1.34%)
Nov 17, 2020	142.83	143.63	140.67	141.00	589,868	-2.98(-2.07%)
Nov 16, 2020	143.58	145.28	142.34	143.98	544,325	+2.85(+2.02%)
Nov 13, 2020	140.57	142.53	139.95	141.13	676,318	+1.85(+1.33%)
Nov 12, 2020	142.03	142.80	138.31	139.28	522,791	-3.93(-2.74%)
Nov 11, 2020	143.24	144.57	141.84	143.20	452,450	+1.02(+0.72%)
Nov 10, 2020	143.07	144.09	139.36	142.18	1,243,160	-1.56(-1.08%)
Nov 09, 2020	145.29	147.96	142.45	143.74	944,602	+3.86(+2.76%)
Nov 06, 2020	138.81	140.41	138.62	139.88	330,792	+1.15(+0.83%)
Nov 05, 2020	137.18	140.49	136.81	138.73	369,487	+3.45(+2.55%)
Nov 04, 2020	137.08	137.65	134.46	135.28	511,941	-1.73(-1.26%)
Nov 03, 2020	135.75	137.77	135.03	137.00	479,634	+3.31(+2.48%)
Nov 02, 2020	132.17	134.24	131.55	133.69	509,565	+3.12(+2.39%)
Oct 30, 2020	130.34	132.36	128.96	130.57	583,153	-1.34(-1.02%)
Oct 29, 2020	127.97	132.88	127.64	131.91	614,198	+4.40(+3.45%)
Oct 28, 2020	127.54	129.25	126.90	127.51	636,531	-2.83(-2.17%)
Oct 27, 2020	131.56	132.27	130.34	130.34	559,969	-1.04(-0.79%)
Oct 26, 2020	132.55	132.70	129.78	131.38	402,469	-2.35(-1.76%)
Oct 23, 2020	134.04	135.67	132.52	133.73	724,013	+0.82(+0.62%)
Oct 22, 2020	130.76	134.77	129.81	132.91	780,330	-1.59(-1.19%)
Oct 21, 2020	126.89	137.23	126.89	134.50	1,484,710	+7.75(+6.12%)
Oct 20, 2020	127.76	129.72	126.34	126.75	614,030	+0.57(+0.45%)
Oct 19, 2020	126.36	128.49	125.98	126.18	714,669	-0.27(-0.21%)
Oct 16, 2020	126.16	126.88	125.83	126.45	461,583	+1.09(+0.87%)
Oct 15, 2020	122.46	126.01	122.33	125.35	444,928	+1.59(+1.28%)
Oct 14, 2020	122.08	124.23	122.08	123.77	366,555	+1.64(+1.34%)
Oct 13, 2020	121.71	123.37	121.20	122.12	374,172	+0.12(+0.10%)
Oct 12, 2020	124.16	124.42	121.79	122.00	713,638	-1.12(-0.91%)
Oct 09, 2020	125.52	125.69	122.82	123.13	497,302	-1.47(-1.18%)
Oct 08, 2020	122.68	124.71	122.68	124.60	436,387	+2.36(+1.93%)
Oct 07, 2020	120.87	124.03	120.73	122.24	433,704	+3.04(+2.55%)
Oct 06, 2020	121.97	123.22	118.64	119.20	809,402	-1.77(-1.47%)
Oct 05, 2020	118.84	121.45	118.69	120.97	816,996	+3.67(+3.13%)
Oct 02, 2020	115.85	118.60	115.63	117.30	761,215	-0.30(-0.26%)

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.