Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	178.01	179.31	174.30	174.67	779,514	-2.87(-1.62%)
Apr 28, 2022	175.89	178.19	172.98	177.55	747,998	+2.17(+1.24%)
Apr 27, 2022	171.12	177.71	170.48	175.38	1,261,216	+6.88(+4.08%)
Apr 26, 2022	170.22	174.07	165.94	168.50	1,167,043	+5.35(+3.28%)
Apr 25, 2022	160.76	163.26	157.18	163.15	835,884	+1.23(+0.76%)
Apr 22, 2022	166.09	167.23	161.70	161.93	682,906	-4.95(-2.97%)
Apr 21, 2022	167.80	169.93	166.28	166.88	633,748	+1.41(+0.85%)
Apr 20, 2022	165.00	167.29	164.76	165.47	462,265	+1.98(+1.21%)
Apr 19, 2022	159.27	164.29	158.33	163.48	561,550	+4.69(+2.95%)
Apr 18, 2022	160.16	162.03	158.05	158.79	505,715	-2.23(-1.39%)
Apr 14, 2022	167.40	168.47	160.96	161.03	651,948	-5.82(-3.49%)
Apr 13, 2022	166.72	167.34	162.60	166.85	1,276,039	-0.95(-0.56%)
Apr 12, 2022	170.40	171.64	166.53	167.80	417,964	-2.02(-1.19%)
Apr 11, 2022	170.22	172.51	169.29	169.82	538,578	-0.21(-0.13%)
Apr 08, 2022	168.69	171.29	166.99	170.03	647,036	+1.99(+1.19%)
Apr 07, 2022	167.52	169.05	165.28	168.04	568,775	-0.53(-0.32%)
Apr 06, 2022	167.99	169.39	164.88	168.57	757,940	-1.08(-0.64%)
Apr 05, 2022	168.53	170.76	167.71	169.65	821,728	+0.81(+0.48%)
Apr 04, 2022	168.70	169.23	167.02	168.84	828,298	-0.45(-0.27%)
Apr 01, 2022	170.73	170.73	165.72	169.30	739,953	+1.03(+0.62%)
Mar 31, 2022	170.40	171.74	168.25	168.26	779,903	-2.77(-1.62%)
Mar 30, 2022	172.36	174.16	169.83	171.03	826,473	-2.00(-1.16%)
Mar 29, 2022	170.03	174.67	169.44	173.03	1,019,692	+5.22(+3.11%)
Mar 28, 2022	167.15	168.37	164.56	167.81	821,229	+0.35(+0.21%)
Mar 25, 2022	162.49	167.50	162.30	167.46	869,063	+6.11(+3.79%)
Mar 24, 2022	160.50	162.52	159.16	161.35	728,015	+2.15(+1.35%)
Mar 23, 2022	164.13	164.16	159.11	159.20	759,317	-6.04(-3.66%)
Mar 22, 2022	166.63	168.24	164.23	165.24	841,455	+0.08(+0.05%)
Mar 21, 2022	164.41	166.93	163.22	165.17	705,007	-0.34(-0.20%)
Mar 18, 2022	165.11	167.12	162.65	165.50	1,526,772	+0.04(+0.02%)
Mar 17, 2022	163.10	166.07	162.85	165.47	555,019	+0.95(+0.58%)
Mar 16, 2022	163.64	165.65	160.61	164.52	578,729	+2.87(+1.78%)
Mar 15, 2022	161.79	162.53	158.82	161.65	495,829	+1.16(+0.72%)
Mar 14, 2022	159.21	164.49	158.22	160.49	588,082	+3.43(+2.19%)
Mar 11, 2022	160.03	161.68	156.97	157.05	541,739	-1.23(-0.78%)
Mar 10, 2022	156.77		155.63	158.28	500,875	-2.08(-1.30%)
Mar 09, 2022	158.80	162.68	157.81	160.36	557,671	+6.65(+4.33%)
Mar 08, 2022	154.57	158.49	151.37	153.71	743,013	+0.33(+0.21%)
Mar 07, 2022	161.64	162.56	152.58	153.38	999,190	-8.71(-5.38%)
Mar 04, 2022	162.93	164.06	160.47	162.09	533,957	-3.65(-2.20%)
Mar 03, 2022	167.08	168.03	163.52	165.74	566,505	-0.61(-0.37%)
Mar 02, 2022	162.84	167.65	162.73	166.35	532,216	+4.88(+3.02%)
Mar 01, 2022	168.52	169.26	160.74	161.46	786,475	-8.30(-4.89%)
Feb 28, 2022	170.21	171.15	167.80	169.76	732,415	-3.97(-2.29%)
Feb 25, 2022	168.45	173.77	169.38	173.73	524,653	+5.82(+3.47%)
Feb 24, 2022	165.03	169.06	162.16	167.91	1,063,275	-0.64(-0.38%)
Feb 23, 2022	172.97	173.70	167.98	168.55	616,065	-3.40(-1.98%)
Feb 22, 2022	174.29	176.00	171.11	171.95	619,325	-2.31(-1.33%)
Feb 18, 2022				174.26	0	-1.76(-1.00%)
Feb 17, 2022	176.71	177.54	175.13	176.02	479,978	-1.90(-1.07%)
Feb 16, 2022	177.15	178.64	175.71	177.92	518,353	+0.10(+0.05%)
Feb 15, 2022	177.54	181.12	176.73	177.82	465,071	+2.69(+1.53%)
Feb 14, 2022	176.62	178.16	172.84	175.14	603,217	-1.65(-0.93%)
Feb 11, 2022	179.18	180.59	174.96	176.78	728,015	-3.13(-1.74%)
Feb 10, 2022	178.85	182.94	177.60	179.91	860,476	-2.01(-1.11%)
Feb 09, 2022	180.02	182.22	179.04	181.93	827,167	+4.33(+2.44%)
Feb 08, 2022	174.83	180.40	172.81	177.60	812,840	+2.77(+1.58%)
Feb 07, 2022	182.21	182.40	174.30	174.84	1,152,043	-7.55(-4.14%)
Feb 04, 2022	184.42	184.69	177.32	182.39	1,067,477	-3.68(-1.98%)
Feb 03, 2022	189.55		185.35	186.07	681,706	-7.29(-3.77%)
Feb 02, 2022	194.87	198.38	187.73	193.37	1,203,157	-5.48(-2.76%)

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.