Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	94.04	95.30	93.91	95.27	896,850	+0.38(+0.41%)
May 30, 2019	93.98	95.67	93.98	94.89	1,396,820	+1.01(+1.07%)
May 29, 2019	92.73	94.48	92.52	93.88	1,102,364	+0.68(+0.73%)
May 28, 2019	92.71	93.96	92.71	93.20	1,111,535	+0.49(+0.53%)
May 24, 2019	91.70	93.08	91.70	92.71	852,067	+1.44(+1.57%)
May 23, 2019	91.22	91.51	90.64	91.27	373,327	-0.83(-0.90%)
May 22, 2019	93.00	93.54	92.08	92.10	515,336	-0.81(-0.88%)
May 21, 2019	92.21	93.44	92.21	92.92	795,321	+1.44(+1.57%)
May 20, 2019	92.27	92.39	91.23	91.48	462,597	-1.59(-1.71%)
May 17, 2019	93.40	94.07	92.70	93.07	639,405	-1.03(-1.10%)
May 16, 2019	94.39	94.92	93.91	94.11	768,780	-0.22(-0.23%)
May 15, 2019	94.29	95.13	94.03	94.33	368,467	-0.34(-0.36%)
May 14, 2019	94.88	95.80	94.64	94.67	777,567	-0.33(-0.35%)
May 13, 2019	95.65	96.30	94.62	95.00	665,071	-2.28(-2.34%)
May 10, 2019	96.35	97.63	95.19	97.28	780,306	+0.65(+0.67%)
May 09, 2019	96.44	97.12	95.63	96.63	704,554	-0.62(-0.64%)
May 08, 2019	97.81	98.05	97.14	97.25	716,857	-0.56(-0.57%)
May 07, 2019	99.15	99.25	96.92	97.81	983,955	-2.37(-2.37%)
May 06, 2019	100.71	101.16	99.85	100.18	495,875	-1.83(-1.79%)
May 03, 2019	100.87	102.15	100.87	102.01	319,156	+1.66(+1.65%)
May 02, 2019	99.45	100.45	98.90	100.35	451,068	+1.00(+1.00%)
May 01, 2019	101.28	101.41	99.34	99.35	472,565	-1.95(-1.92%)
Apr 30, 2019	100.53	101.56	99.92	101.30	667,376	+0.95(+0.95%)
Apr 29, 2019	99.96	100.66	99.50	100.35	505,866	+0.39(+0.39%)
Apr 26, 2019	99.68	101.07	99.30	99.96	587,414	+0.66(+0.66%)
Apr 25, 2019	100.64	100.76	98.59	99.30	982,181	-2.14(-2.11%)
Apr 24, 2019	103.25	103.58	101.03	101.44	1,377,896	-4.76(-4.48%)
Apr 23, 2019	104.50	106.28	104.05	106.20	592,516	+1.93(+1.85%)
Apr 22, 2019	103.69	104.37	103.30	104.27	396,548	+0.48(+0.46%)
Apr 18, 2019	103.01	104.25	102.54	103.79	702,975	-0.25(-0.24%)
Apr 17, 2019	106.96	106.97	103.78	104.04	473,753	-2.50(-2.35%)
Apr 16, 2019	106.05	106.55	104.57	106.54	432,717	+0.31(+0.29%)
Apr 15, 2019	106.52	107.11	106.12	106.23	528,493	-0.26(-0.24%)
Apr 12, 2019	105.19	106.61	104.88	106.49	613,301	+1.79(+1.71%)
Apr 11, 2019	104.44	104.84	104.06	104.69	297,617	+0.54(+0.52%)
Apr 10, 2019	103.22	104.40	102.79	104.15	453,889	+1.04(+1.01%)
Apr 09, 2019	103.77	103.85	103.00	103.11	514,645	-1.18(-1.13%)
Apr 08, 2019	103.67	104.55	102.85	104.29	471,601	-0.12(-0.11%)
Apr 05, 2019	104.05	104.71	103.71	104.41	362,410	+0.41(+0.40%)
Apr 04, 2019	103.67	104.18	103.23	104.00	521,848	+0.29(+0.28%)
Apr 03, 2019	104.24	104.41	103.41	103.70	451,716	+0.17(+0.16%)
Apr 02, 2019	104.12	104.55	103.10	103.54	521,130	-0.55(-0.53%)
Apr 01, 2019	104.12	104.66	103.44	104.09	558,427	+0.63(+0.61%)
Mar 29, 2019	103.90	104.17	103.12	103.46	600,630	-0.02(-0.02%)
Mar 28, 2019	102.06	103.54	101.85	103.47	517,273	+1.76(+1.73%)
Mar 27, 2019	101.56	102.14	101.08	101.72	393,699	+0.22(+0.22%)
Mar 26, 2019	100.70	101.63	100.44	101.50	520,925	+1.35(+1.35%)
Mar 25, 2019	99.65	100.34	99.24	100.14	360,039	+0.36(+0.36%)
Mar 22, 2019	101.46	101.52	99.77	99.78	562,729	-2.06(-2.02%)
Mar 21, 2019	100.60	102.21	100.18	101.84	447,569	+1.15(+1.15%)
Mar 20, 2019	102.16	102.57	100.25	100.69	923,775	-2.10(-2.04%)
Mar 19, 2019	102.54	103.04	102.21	102.79	777,825	+0.61(+0.60%)
Mar 18, 2019	100.90	102.22	100.65	102.17	749,239	+1.27(+1.26%)
Mar 15, 2019	100.48	101.48	100.26	100.90	1,365,318	+0.08(+0.08%)
Mar 14, 2019	100.42	100.96	99.75	100.82	783,052	+0.14(+0.14%)
Mar 13, 2019	101.60	101.78	100.62	100.68	718,854	-0.54(-0.53%)
Mar 12, 2019	100.29	101.44	100.01	101.22	851,230	+1.29(+1.29%)
Mar 11, 2019	99.51	100.15	99.09	99.93	851,484	+0.69(+0.69%)
Mar 08, 2019	98.15	99.44	97.73	99.24	786,095	+0.56(+0.57%)
Mar 07, 2019	98.16	98.88	97.49	98.69	682,590	-0.17(-0.18%)
Mar 06, 2019	99.78	99.78	98.71	98.86	764,715	-0.79(-0.79%)
Mar 05, 2019	99.75	100.18	99.41	99.65	889,745	-0.03(-0.03%)
Mar 04, 2019	100.21	100.65	98.47	99.67	1,023,382	-0.29(-0.29%)

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.