Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	182.22	185.28	180.09	181.07	605,458	-0.58(-0.32%)
Jul 28, 2023	183.07	184.40	180.57	181.66	908,045	+1.10(+0.61%)
Jul 27, 2023	179.68	182.92	178.54	180.55	1,042,458	+2.81(+1.58%)
Jul 26, 2023	170.65	178.47	170.51	177.74	1,309,734	+5.87(+3.41%)
Jul 25, 2023	165.03	172.81	163.96	171.87	1,881,714	-2.90(-1.66%)
Jul 24, 2023	175.50	176.45	173.93	174.78	597,314	-0.75(-0.43%)
Jul 21, 2023	174.28	175.97	171.99	175.53	491,672	+1.31(+0.75%)
Jul 20, 2023	174.67	174.94	172.66	174.22	448,680	-0.37(-0.21%)
Jul 19, 2023	174.40	175.22	173.64	174.59	499,219	+0.08(+0.04%)
Jul 18, 2023	173.42	175.27	173.17	174.51	605,861	+0.55(+0.32%)
Jul 17, 2023	174.51	176.02	173.42	173.96	504,426	-1.61(-0.92%)
Jul 14, 2023	177.11	177.38	174.03	175.57	323,880	-1.29(-0.73%)
Jul 13, 2023	175.72	177.56	174.91	176.86	527,077	+1.78(+1.02%)
Jul 12, 2023	175.88	178.05	174.68	175.08	722,367	+0.97(+0.56%)
Jul 11, 2023	171.43	174.21	170.81	174.11	606,037	+3.60(+2.11%)
Jul 10, 2023	166.70	171.67	166.64	170.51	515,600	+1.59(+0.94%)
Jul 07, 2023	166.97	170.20	166.76	168.91	588,289	+1.95(+1.17%)
Jul 06, 2023	164.69	167.13	164.21	166.96	460,816	+1.02(+0.62%)
Jul 05, 2023	167.99	168.16	165.28	165.94	621,873	-4.77(-2.80%)
Jul 03, 2023	168.86	170.83	168.86	170.71	263,151	+1.65(+0.98%)
Jun 30, 2023	165.99	169.42	164.74	169.06	431,728	+3.75(+2.27%)
Jun 29, 2023	161.60	165.78	161.22	165.31	419,908	+2.48(+1.52%)
Jun 28, 2023	167.30	167.30	162.18	162.83	624,269	-4.85(-2.89%)
Jun 27, 2023	167.03	168.46	165.03	167.68	328,227	+1.19(+0.71%)
Jun 26, 2023	165.10	166.95	164.66	166.49	462,643	+1.32(+0.80%)
Jun 23, 2023	163.30	165.69	162.76	165.17	953,145	-0.06(-0.04%)
Jun 22, 2023	166.86	166.86	163.79	165.23	456,979	-1.85(-1.11%)
Jun 21, 2023	164.86	167.50	163.87	167.08	488,086	+1.72(+1.04%)
Jun 20, 2023	166.90	168.20	164.58	165.36	388,339	-3.00(-1.78%)
Jun 16, 2023	167.09	169.20	165.77	168.36	937,137	+1.99(+1.19%)
Jun 15, 2023	163.84	166.48	163.79	166.37	335,704	+1.95(+1.19%)
Jun 14, 2023	166.64	167.67	163.81	164.43	352,505	-1.14(-0.69%)
Jun 13, 2023	163.45	167.21	163.45	165.57	435,234	+2.47(+1.51%)
Jun 12, 2023	160.56	164.15	159.76	163.10	399,695	+3.17(+1.98%)
Jun 09, 2023	163.69	163.97	159.73	159.93	680,496	-3.67(-2.24%)
Jun 08, 2023	168.09	168.83	160.97	163.60	704,318	-5.56(-3.29%)
Jun 07, 2023	164.69	169.55	164.29	169.16	517,061	+4.31(+2.61%)
Jun 06, 2023	162.07	165.26	162.07	164.85	487,766	+2.27(+1.40%)
Jun 05, 2023	163.34	164.17	161.59	162.57	549,711	-0.30(-0.19%)
Jun 02, 2023	157.94	163.04	157.78	162.88	518,500	+6.94(+4.45%)
Jun 01, 2023	158.18	158.59	155.63	155.94	823,179	-1.85(-1.17%)
May 31, 2023	158.48	159.07	156.67	157.79	2,533,965	-1.89(-1.18%)
May 30, 2023	160.39	161.12	159.19	159.68	623,743	+0.09(+0.06%)
May 26, 2023	162.08	163.11	159.31	159.59	587,362	-1.57(-0.97%)
May 25, 2023	160.87	162.50	160.56	161.16	574,723	-0.21(-0.13%)
May 24, 2023	165.16	165.16	160.98	161.36	691,007	-4.73(-2.85%)
May 23, 2023	166.18	167.63	165.52	166.09	547,119	-1.14(-0.68%)
May 22, 2023	166.99	167.86	165.11	167.23	696,114	-0.03(-0.02%)
May 19, 2023	168.97	169.11	166.69	167.26	397,638	-0.22(-0.13%)
May 18, 2023	166.46	167.91	165.36	167.47	467,268	+0.75(+0.45%)
May 17, 2023	165.25	166.92	163.82	166.72	463,082	+2.02(+1.22%)
May 16, 2023	168.45	168.45	163.73	164.70	678,707	-4.99(-2.94%)
May 15, 2023	169.66	170.38	168.28	169.69	328,285	+0.14(+0.08%)
May 12, 2023	169.57	170.32	167.37	169.56	469,752	+0.82(+0.49%)
May 11, 2023	168.01	169.85	166.90	168.74	779,550	-0.20(-0.12%)
May 10, 2023	167.99	169.10	166.50	168.93	565,832	+2.33(+1.40%)
May 09, 2023	167.31	167.31	165.98	166.60	458,372	-1.67(-0.99%)
May 08, 2023	169.55	169.55	166.18	168.27	320,514	-0.23(-0.14%)
May 05, 2023	166.29	169.23	165.85	168.51	525,291	+3.85(+2.34%)
May 04, 2023	166.89	166.89	164.42	164.66	759,047	-2.57(-1.54%)
May 03, 2023	170.42	170.46	166.65	167.24	669,889	-2.53(-1.49%)
May 02, 2023	169.40	170.03	166.54	169.76	601,434	-1.29(-0.76%)

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.