Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	96.17	97.57	94.29	95.16	1,317,019	-2.71(-2.77%)
Mar 30, 2020	94.31	98.16	91.19	97.86	703,712	+4.17(+4.45%)
Mar 27, 2020	91.87	95.56	90.38	93.70	581,639	-1.57(-1.65%)
Mar 26, 2020	92.21	100.17	91.66	95.27	761,775	+3.95(+4.33%)
Mar 25, 2020	89.92	93.36	87.13	91.32	1,204,559	+0.93(+1.03%)
Mar 24, 2020	77.03	92.43	75.73	90.38	1,064,923	+16.82(+22.87%)
Mar 23, 2020	83.69	84.17	71.89	73.56	990,930	-11.26(-13.27%)
Mar 20, 2020	96.59	96.59	82.21	84.81	970,576	-11.44(-11.89%)
Mar 19, 2020	97.57	98.75	90.69	96.26	684,653	-2.25(-2.29%)
Mar 18, 2020	91.30	98.87	91.16	98.51	784,418	-1.17(-1.17%)
Mar 17, 2020	92.79	100.84	89.53	99.68	910,219	+9.06(+10.00%)
Mar 16, 2020	87.34	97.19	87.34	90.62	898,868	-8.47(-8.55%)
Mar 13, 2020	102.22	103.15	92.80	99.09	839,860	+1.74(+1.78%)
Mar 12, 2020	97.54	100.96	93.60	97.35	1,230,463	-6.28(-6.06%)
Mar 11, 2020	109.04	109.65	103.12	103.63	1,164,992	-8.80(-7.83%)
Mar 10, 2020	111.00	112.72	106.55	112.43	988,288	+4.58(+4.24%)
Mar 09, 2020	106.50	110.25	105.19	107.85	1,113,210	-5.01(-4.44%)
Mar 06, 2020	107.82	113.54	107.82	112.86	858,916	+1.59(+1.43%)
Mar 05, 2020	109.77	112.91	109.09	111.27	1,117,895	-2.47(-2.17%)
Mar 04, 2020	112.99	113.81	109.41	113.73	681,655	+3.55(+3.22%)
Mar 03, 2020	111.33	114.27	109.10	110.19	868,304	-1.37(-1.23%)
Mar 02, 2020	106.65	111.59	104.78	111.56	1,023,348	+5.13(+4.82%)
Feb 28, 2020	103.66	107.24	102.89	106.43	1,078,348	-0.56(-0.52%)
Feb 27, 2020	108.85	111.90	106.97	106.98	939,420	-4.42(-3.96%)
Feb 26, 2020	114.01	115.51	111.39	111.40	991,487	-1.56(-1.38%)
Feb 25, 2020	118.86	118.86	112.69	112.96	957,277	-5.49(-4.64%)
Feb 24, 2020	119.95	120.83	117.80	118.45	860,424	-6.06(-4.87%)
Feb 21, 2020	126.38	126.51	124.05	124.52	591,671	-2.62(-2.06%)
Feb 20, 2020	126.54	127.71	126.09	127.14	280,007	+0.00(+0.00%)
Feb 19, 2020	126.57	127.70	126.18	127.14	529,914	+0.73(+0.58%)
Feb 18, 2020	128.05	128.37	125.77	126.40	415,561	-2.00(-1.56%)
Feb 14, 2020	128.29	128.99	127.50	128.40	341,555	-0.03(-0.02%)
Feb 13, 2020	129.49	129.68	127.44	128.43	383,132	-1.55(-1.19%)
Feb 12, 2020	128.34	131.07	128.14	129.98	820,125	+2.05(+1.61%)
Feb 11, 2020	127.50	128.64	126.89	127.93	282,459	+0.91(+0.72%)
Feb 10, 2020	125.95	127.11	125.65	127.02	201,173	+0.37(+0.29%)
Feb 07, 2020	128.13	128.65	126.10	126.64	351,990	-2.46(-1.91%)
Feb 06, 2020	130.74	131.15	128.41	129.11	503,356	-1.13(-0.87%)
Feb 05, 2020	128.91	130.34	128.51	130.24	807,730	+3.03(+2.38%)
Feb 04, 2020	125.78	128.13	125.78	127.21	741,731	+2.67(+2.14%)
Feb 03, 2020	122.75	125.01	122.57	124.54	601,072	+2.55(+2.09%)
Jan 31, 2020	125.51	125.51	121.46	122.00	742,924	-4.53(-3.58%)
Jan 30, 2020	125.73	126.76	121.39	126.52	705,932	-0.11(-0.09%)
Jan 29, 2020	121.61	127.57	119.80	126.64	902,227	+6.53(+5.43%)
Jan 28, 2020	118.76	120.95	117.90	120.11	816,683	+1.27(+1.07%)
Jan 27, 2020	118.27	119.69	118.12	118.84	641,456	-1.71(-1.42%)
Jan 24, 2020	121.51	121.83	119.77	120.55	368,557	-1.06(-0.87%)
Jan 23, 2020	120.69	122.02	119.55	121.61	377,007	+0.55(+0.45%)
Jan 22, 2020	122.03	122.92	120.98	121.06	395,523	-0.27(-0.22%)
Jan 21, 2020	123.74	124.01	121.16	121.33	883,897	-3.91(-3.12%)
Jan 17, 2020	124.74	125.38	123.73	125.23	722,162	+0.72(+0.58%)
Jan 16, 2020	123.29	124.54	123.14	124.52	371,349	+1.85(+1.51%)
Jan 15, 2020	122.24	123.13	122.05	122.67	345,859	+0.40(+0.33%)
Jan 14, 2020	121.77	122.29	121.25	122.27	561,038	+0.54(+0.44%)
Jan 13, 2020	119.66	121.77	119.18	121.73	666,421	+2.27(+1.90%)
Jan 10, 2020	120.01	120.30	119.17	119.46	295,405	-0.20(-0.17%)
Jan 09, 2020	118.45	119.82	117.56	119.66	653,124	+1.62(+1.37%)
Jan 08, 2020	117.78	119.63	117.32	118.05	530,462	+0.35(+0.30%)
Jan 07, 2020	117.45	119.11	116.90	117.69	792,809	-0.26(-0.22%)
Jan 06, 2020	119.35	119.68	117.88	117.95	693,420	-1.51(-1.26%)
Jan 03, 2020	118.64	120.14	118.35	119.46	651,699	-0.74(-0.62%)

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.