Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	175.91	177.21	174.47	174.63	436,371	-1.46(-0.83%)
Mar 30, 2021	173.56	176.36	173.25	176.09	417,899	+2.56(+1.47%)
Mar 29, 2021	173.24	176.13	173.15	173.53	612,350	-1.09(-0.63%)
Mar 26, 2021	173.11	174.74	171.72	174.62	321,805	+1.95(+1.13%)
Mar 25, 2021	168.81	172.94	166.06	172.67	562,986	+4.27(+2.54%)
Mar 24, 2021	169.12	171.28	168.01	168.40	421,675	+0.28(+0.16%)
Mar 23, 2021	170.82	172.41	167.19	168.13	450,700	-3.44(-2.01%)
Mar 22, 2021	169.32	172.48	168.28	171.57	375,100	+0.88(+0.51%)
Mar 19, 2021	171.54	172.89	168.80	170.69	1,399,433	-1.96(-1.13%)
Mar 18, 2021	171.90	173.69	171.21	172.65	634,942	+0.42(+0.24%)
Mar 17, 2021	171.04	173.15	170.21	172.23	381,929	+0.57(+0.33%)
Mar 16, 2021	175.86	176.79	171.63	171.66	566,680	-3.31(-1.89%)
Mar 15, 2021	171.52	175.27	170.87	174.97	442,442	+3.06(+1.78%)
Mar 12, 2021	171.90	172.57	170.39	171.91	392,371	+1.44(+0.84%)
Mar 11, 2021	172.56	172.56	168.59	170.47	734,757	-0.92(-0.54%)
Mar 10, 2021	173.33	174.63	171.25	171.40	626,852	-1.92(-1.11%)
Mar 09, 2021	174.09	177.60	173.22	173.32	670,086	-0.73(-0.42%)
Mar 08, 2021	168.91	176.69	168.15	174.05	910,338	+5.49(+3.26%)
Mar 05, 2021	166.34	169.22	160.43	168.56	623,103	+4.83(+2.95%)
Mar 04, 2021	169.40	170.06	160.20	163.73	481,499	-5.92(-3.49%)
Mar 03, 2021	168.97	171.36	168.07	169.66	625,854	+1.34(+0.80%)
Mar 02, 2021	168.74	170.07	166.16	168.32	568,449	-0.80(-0.47%)
Mar 01, 2021	167.44	172.18	167.44	169.12	541,759	+3.09(+1.86%)
Feb 26, 2021	168.49	170.27	166.03	166.03	740,727	-3.51(-2.07%)
Feb 25, 2021	170.13	172.05	168.56	169.54	666,661	-1.52(-0.89%)
Feb 24, 2021	166.57	171.88	164.64	171.06	1,347,784	+4.53(+2.72%)
Feb 23, 2021	162.88	167.15	160.03	166.53	634,265	+3.25(+1.99%)
Feb 22, 2021	164.63	164.74	162.36	163.28	609,248	-2.94(-1.77%)
Feb 19, 2021	164.33	167.53	164.33	166.22	649,970	+2.69(+1.65%)
Feb 18, 2021	165.26	166.37	162.69	163.52	420,891	-2.76(-1.66%)
Feb 17, 2021	168.71	169.60	165.92	166.28	365,162	-3.44(-2.03%)
Feb 16, 2021	168.50	169.91	167.84	169.72	490,789	+1.78(+1.06%)
Feb 12, 2021	163.41	168.05	163.32	167.94	266,467	+3.67(+2.23%)
Feb 11, 2021	165.04	165.43	161.59	164.27	458,361	-1.20(-0.73%)
Feb 10, 2021	165.38	167.13	163.73	165.48	539,666	+1.98(+1.21%)
Feb 09, 2021	165.30	165.68	162.51	163.50	518,232	-2.23(-1.34%)
Feb 08, 2021	163.77	166.38	161.83	165.72	560,806	+1.71(+1.04%)
Feb 05, 2021	162.62	164.09	160.74	164.02	704,741	+3.16(+1.96%)
Feb 04, 2021	157.48	161.03	153.96	160.86	770,764	+3.17(+2.01%)
Feb 03, 2021	156.24	159.15	150.83	157.69	976,666	+9.87(+6.68%)
Feb 02, 2021	146.83	148.94	144.60	147.81	481,235	+2.78(+1.91%)
Feb 01, 2021	145.28	145.70	141.60	145.04	402,812	+2.08(+1.45%)
Jan 29, 2021	145.06	145.76	142.46	142.96	444,288	-3.26(-2.23%)
Jan 28, 2021	143.25	147.92	142.16	146.22	406,814	+5.34(+3.79%)
Jan 27, 2021	143.89	144.20	139.67	140.88	454,732	-6.35(-4.31%)
Jan 26, 2021	148.65	149.10	146.83	147.23	324,211	-0.53(-0.36%)
Jan 25, 2021	147.80	148.63	145.51	147.76	409,498	-0.71(-0.48%)
Jan 22, 2021	150.97	151.32	148.29	148.47	494,311	-2.93(-1.93%)
Jan 21, 2021	151.41	152.42	149.99	151.40	313,059	+0.37(+0.24%)
Jan 20, 2021	151.76	153.06	150.73	151.03	434,741	-0.37(-0.24%)
Jan 19, 2021	152.77	153.62	150.46	151.40	435,502	+0.42(+0.28%)
Jan 15, 2021	152.51	152.51	150.12	150.98	444,288	-2.32(-1.51%)
Jan 14, 2021	154.72	155.41	152.96	153.30	394,310	-1.09(-0.71%)
Jan 13, 2021	153.98	155.15	152.10	154.39	594,501	-0.47(-0.31%)
Jan 12, 2021	153.00	155.51	152.36	154.86	460,555	+1.98(+1.30%)
Jan 11, 2021	147.25	154.17	147.25	152.88	571,329	+4.35(+2.93%)
Jan 08, 2021	154.72	155.23	147.40	148.53	700,836	-5.90(-3.82%)
Jan 07, 2021	152.03	154.71	151.45	154.44	539,125	+4.67(+3.12%)
Jan 06, 2021	145.92	150.23	145.05	149.76	1,062,393	+5.51(+3.82%)
Jan 05, 2021	145.97	146.67	143.74	144.25	872,778	+0.31(+0.22%)

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.