Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	222.51	227.22	221.56	226.71	972,371	+4.09(+1.84%)
May 30, 2024	221.42	223.32	221.21	222.62	463,298	+1.52(+0.69%)
May 29, 2024	222.28	222.37	220.42	221.09	391,542	-2.94(-1.31%)
May 28, 2024	225.79	226.27	223.80	224.03	382,228	-2.14(-0.95%)
May 24, 2024	227.00	227.89	225.04	226.17	198,369	+0.02(+0.01%)
May 23, 2024	228.86	228.86	225.74	226.15	345,875	-2.18(-0.96%)
May 22, 2024	228.11	229.09	227.23	228.33	346,300	+0.08(+0.03%)
May 21, 2024	225.86	228.32	225.12	228.25	392,852	+3.08(+1.37%)
May 20, 2024	225.06	226.38	224.57	225.18	346,723	-0.25(-0.11%)
May 17, 2024	224.27	225.73	223.15	225.43	1,068,251	+1.71(+0.77%)
May 16, 2024	224.77	226.01	223.67	223.71	411,908	-1.52(-0.68%)
May 15, 2024	225.58	225.89	224.38	225.24	263,309	+0.37(+0.16%)
May 14, 2024	224.93	225.17	223.14	224.87	331,492	+0.67(+0.30%)
May 13, 2024	225.61	226.42	222.97	224.20	375,758	-0.54(-0.24%)
May 10, 2024	227.25	227.25	224.14	224.74	384,408	-2.02(-0.89%)
May 09, 2024	224.13	227.26	223.39	226.76	418,620	+2.53(+1.13%)
May 08, 2024	222.75	224.68	222.69	224.23	424,883	+1.20(+0.54%)
May 07, 2024	222.32	224.39	222.23	223.03	296,890	+1.75(+0.79%)
May 06, 2024	221.14	222.75	219.98	221.28	501,362	+0.59(+0.27%)
May 03, 2024	219.93	221.75	219.65	220.69	321,223	+2.03(+0.93%)
May 02, 2024	217.99	219.65	216.44	218.66	365,952	+1.67(+0.77%)
May 01, 2024	217.81	221.09	215.53	216.99	434,580	+0.55(+0.25%)
Apr 30, 2024	216.06	218.15	214.63	216.44	627,527	-1.11(-0.51%)
Apr 29, 2024	219.15	221.37	217.02	217.54	510,637	-0.64(-0.29%)
Apr 26, 2024	216.89	219.76	216.73	218.18	558,728	+1.86(+0.86%)
Apr 25, 2024	211.02	216.91	211.02	216.32	674,723	+4.72(+2.23%)
Apr 24, 2024	216.80	223.73	209.72	211.60	801,783	+1.09(+0.52%)
Apr 23, 2024	210.32	211.42	209.11	210.51	855,924	-0.44(-0.21%)
Apr 22, 2024	210.86	212.53	209.84	210.95	430,019	+0.20(+0.09%)
Apr 19, 2024	208.51	211.18	208.51	210.75	620,970	+2.21(+1.06%)
Apr 18, 2024	209.11	210.13	207.60	208.54	341,970	+0.43(+0.21%)
Apr 17, 2024	211.95	212.50	207.93	208.11	444,413	-2.16(-1.03%)
Apr 16, 2024	210.53	211.26	208.57	210.27	334,884	-0.19(-0.09%)
Apr 15, 2024	213.12	214.65	209.45	210.46	287,466	+0.05(+0.02%)
Apr 12, 2024	211.93	213.98	210.28	210.41	462,187	-3.75(-1.75%)
Apr 11, 2024	214.87	215.70	213.69	214.17	326,438	-0.52(-0.24%)
Apr 10, 2024	215.84	217.14	214.51	214.69	390,562	-3.98(-1.82%)
Apr 09, 2024	217.59	218.87	216.58	218.67	294,519	+1.31(+0.60%)
Apr 08, 2024	217.77	219.46	216.45	217.36	323,834	+0.09(+0.04%)
Apr 05, 2024	216.01	217.84	215.04	217.27	362,506	+0.97(+0.45%)
Apr 04, 2024	221.90	223.05	215.99	216.30	387,069	-3.98(-1.81%)
Apr 03, 2024	219.54	220.72	218.67	220.28	360,150	+0.77(+0.35%)
Apr 02, 2024	221.70	221.78	218.86	219.52	404,483	-3.19(-1.43%)
Apr 01, 2024	222.55	223.51	221.34	222.71	256,994	+0.32(+0.14%)
Mar 28, 2024	223.48	223.02	223.01	222.39	317,924	-0.99(-0.44%)
Mar 27, 2024	219.21	223.37	218.24	223.37	471,991	+4.81(+2.20%)
Mar 26, 2024	216.60	222.21	216.60	218.56	650,861	+2.09(+0.97%)
Mar 25, 2024	215.06	216.77	214.77	216.47	340,681	+1.72(+0.80%)
Mar 22, 2024	218.35	218.35	214.28	214.75	344,459	-3.04(-1.39%)
Mar 21, 2024	216.16	218.91	215.29	217.78	285,725	+2.15(+1.00%)
Mar 20, 2024	214.60	216.43	213.37	215.63	309,202	+1.26(+0.59%)
Mar 19, 2024	214.06	215.38	213.42	214.38	370,171	+0.74(+0.34%)
Mar 18, 2024	215.06	216.31	213.49	213.64	357,312	-1.21(-0.56%)
Mar 15, 2024	213.33	217.08	213.33	214.85	652,409	-0.29(-0.13%)
Mar 14, 2024	213.25	215.63	211.95	215.13	464,221	+1.13(+0.53%)
Mar 13, 2024	216.54	216.97	213.67	214.00	455,115	-1.95(-0.90%)
Mar 12, 2024	215.44	216.17	213.54	215.95	282,712	+0.82(+0.38%)
Mar 11, 2024	214.46	215.79	211.26	215.13	310,204	+0.24(+0.11%)
Mar 08, 2024	215.57	217.54	214.57	214.90	393,313	-0.41(-0.19%)
Mar 07, 2024	214.86	215.96	214.40	215.30	287,005	+2.11(+0.99%)
Mar 06, 2024	215.42	216.15	213.16	213.19	347,121	-2.14(-0.99%)
Mar 05, 2024	214.30	216.91	214.30	215.33	421,222	+0.85(+0.39%)
Mar 04, 2024	215.76	217.90	214.40	214.49	377,978	-0.59(-0.27%)

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.