Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	98.03	98.88	97.80	98.44	1,202,878	+0.24(+0.24%)
Feb 27, 2019	97.11	98.25	96.84	98.21	466,404	+0.85(+0.87%)
Feb 26, 2019	98.44	98.78	97.32	97.36	653,068	-0.99(-1.01%)
Feb 25, 2019	97.94	98.99	97.72	98.35	666,851	+0.91(+0.94%)
Feb 22, 2019	96.68	97.61	96.52	97.44	474,875	+1.21(+1.26%)
Feb 21, 2019	96.72	96.77	95.78	96.23	1,016,608	-0.75(-0.77%)
Feb 20, 2019	95.79	97.24	95.46	96.98	679,468	+1.32(+1.38%)
Feb 19, 2019	95.21	96.30	95.13	95.66	778,968	+0.07(+0.08%)
Feb 15, 2019	95.52	95.74	95.09	95.58	523,493	+0.87(+0.91%)
Feb 14, 2019	94.77	95.41	94.57	94.72	430,146	-0.42(-0.44%)
Feb 13, 2019	95.22	95.79	94.99	95.14	527,393	+0.30(+0.32%)
Feb 12, 2019	93.27	94.96	93.11	94.84	529,121	+1.90(+2.04%)
Feb 11, 2019	93.82	93.96	92.59	92.94	582,089	-0.75(-0.80%)
Feb 08, 2019	93.58	94.23	92.76	93.69	438,878	-0.19(-0.20%)
Feb 07, 2019	94.13	94.46	92.92	93.88	661,276	-0.97(-1.03%)
Feb 06, 2019	95.06	95.66	94.75	94.85	506,443	-0.61(-0.64%)
Feb 05, 2019	94.72	95.50	94.55	95.46	1,015,754	+1.00(+1.06%)
Feb 04, 2019	94.70	95.24	93.31	94.46	674,237	-0.73(-0.77%)
Feb 01, 2019	94.94	96.43	94.83	95.19	1,029,099	+0.02(+0.02%)
Jan 31, 2019	93.15	95.29	92.25	95.17	2,034,764	+2.05(+2.20%)
Jan 30, 2019	91.62	94.37	90.45	93.12	1,285,210	+3.14(+3.49%)
Jan 29, 2019	89.39	90.73	89.39	89.98	1,056,671	+0.83(+0.93%)
Jan 28, 2019	88.18	89.17	87.84	89.15	647,253	+0.58(+0.66%)
Jan 25, 2019	88.20	88.75	88.04	88.57	474,436	+1.11(+1.27%)
Jan 24, 2019	87.17	88.04	86.71	87.46	525,134	+0.46(+0.52%)
Jan 23, 2019	88.58	88.65	86.55	87.00	613,751	-0.94(-1.07%)
Jan 22, 2019	87.93	88.35	87.03	87.94	547,385	-0.05(-0.06%)
Jan 18, 2019	86.70	88.40	86.50	87.99	609,974	+1.59(+1.85%)
Jan 17, 2019	84.79	86.51	84.53	86.40	1,007,247	+1.36(+1.60%)
Jan 16, 2019	85.23	85.94	84.95	85.04	871,381	-0.37(-0.44%)
Jan 15, 2019	85.65	85.69	85.01	85.41	653,322	-0.21(-0.24%)
Jan 14, 2019	85.61	86.25	85.10	85.62	751,770	-0.58(-0.68%)
Jan 11, 2019	84.84	86.29	84.33	86.21	468,071	+0.90(+1.06%)
Jan 10, 2019	83.38	85.36	83.38	85.31	686,118	+1.72(+2.06%)
Jan 09, 2019	83.36	84.06	82.86	83.58	652,649	-0.07(-0.09%)
Jan 08, 2019	83.28	84.18	83.00	83.66	479,800	+0.85(+1.02%)
Jan 07, 2019	82.37	83.72	81.64	82.81	448,632	+0.39(+0.48%)
Jan 04, 2019	80.43	82.84	79.96	82.42	904,316	+3.08(+3.88%)
Jan 03, 2019	81.67	81.74	79.18	79.34	895,620	-2.66(-3.24%)
Jan 02, 2019	80.77	82.14	80.08	82.00	613,253	+0.15(+0.18%)
Dec 31, 2018	81.19	82.01	80.86	81.85	384,993	+0.91(+1.13%)
Dec 28, 2018	81.77	82.06	80.63	80.94	471,583	-0.45(-0.55%)
Dec 27, 2018	78.12	81.39	78.08	81.39	507,542	+2.00(+2.51%)
Dec 26, 2018	76.50	79.44	75.53	79.39	554,841	+3.04(+3.99%)
Dec 24, 2018	77.99	78.25	76.31	76.35	342,630	-1.97(-2.51%)
Dec 21, 2018	78.62	80.61	78.21	78.32	1,700,312	-0.67(-0.85%)
Dec 20, 2018	80.07	80.96	78.14	78.99	820,051	-1.37(-1.70%)
Dec 19, 2018	81.63	83.24	79.97	80.36	1,154,926	-1.28(-1.57%)
Dec 18, 2018	81.82	82.36	80.92	81.64	932,832	+0.39(+0.48%)
Dec 17, 2018	82.64	82.75	80.89	81.25	1,159,870	-1.85(-2.23%)
Dec 14, 2018	82.33	83.77	82.29	83.10	1,265,713	+0.39(+0.47%)
Dec 13, 2018	83.36	83.83	82.44	82.71	1,450,912	-0.70(-0.84%)
Dec 12, 2018	84.10	84.37	82.89	83.41	893,259	+0.40(+0.48%)
Dec 11, 2018	84.20	84.38	82.16	83.01	978,989	-0.06(-0.08%)
Dec 10, 2018	83.64	84.20	82.36	83.07	1,428,421	-0.73(-0.87%)
Dec 07, 2018	85.51	86.44	83.34	83.80	1,155,308	-1.71(-2.00%)
Dec 06, 2018	84.18	85.57	83.48	85.51	1,274,822	+0.16(+0.19%)
Dec 04, 2018	87.05	87.36	84.63	85.35	887,964	-1.82(-2.09%)

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.