Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	188.95	189.70	188.03	189.38	167,105	+0.80(+0.42%)
Dec 23, 2024	186.96	189.00	186.16	188.58	515,941	+0.45(+0.24%)
Dec 20, 2024	186.26	190.07	186.26	188.13	1,308,832	+1.60(+0.86%)
Dec 19, 2024	186.58	189.68	186.20	186.53	412,213	-0.32(-0.17%)
Dec 18, 2024	191.53	193.39	186.75	186.85	710,151	-4.61(-2.41%)
Dec 17, 2024	192.00	193.05	190.00	191.46	622,495	-1.60(-0.83%)
Dec 16, 2024	195.01	195.50	192.82	193.06	545,995	-2.08(-1.07%)
Dec 13, 2024	196.20	197.44	194.89	195.14	375,404	-2.53(-1.28%)
Dec 12, 2024	196.20	198.39	195.52	197.67	463,305	+0.11(+0.06%)
Dec 11, 2024	202.69	203.06	197.31	197.56	579,240	-3.90(-1.94%)
Dec 10, 2024	203.78	203.78	199.94	201.46	477,618	-2.58(-1.26%)
Dec 09, 2024	203.36	206.45	203.24	204.04	504,939	+1.54(+0.76%)
Dec 06, 2024	204.53	206.15	201.67	202.50	594,624	-0.79(-0.39%)
Dec 05, 2024	203.99	204.50	201.79	203.29	491,026	-1.07(-0.52%)
Dec 04, 2024	203.35	205.38	202.47	204.36	409,007	-0.83(-0.40%)
Dec 03, 2024	206.06	206.06	204.18	205.19	796,422	-0.95(-0.46%)
Dec 02, 2024	206.61	206.76	204.00	206.14	492,107	+0.19(+0.09%)
Nov 29, 2024	204.72	206.90	204.01	205.95	318,989	+0.80(+0.39%)
Nov 27, 2024	205.33	207.78	204.55	205.15	460,027	+0.53(+0.26%)
Nov 26, 2024	207.50	207.74	204.44	204.62	539,951	-3.32(-1.60%)
Nov 25, 2024	204.48	207.99	204.15	207.94	1,072,267	+5.35(+2.64%)
Nov 22, 2024	200.29	202.90	199.94	202.59	510,657	+3.00(+1.50%)
Nov 21, 2024	197.77	199.76	197.34	199.59	809,391	+1.95(+0.99%)
Nov 20, 2024	197.09	198.60	196.03	197.64	494,048	+0.64(+0.32%)
Nov 19, 2024	196.70	198.95	195.59	197.00	557,945	-1.31(-0.66%)
Nov 18, 2024	197.50	199.01	197.00	198.31	555,001	+0.58(+0.29%)
Nov 15, 2024	198.65	200.16	197.24	197.73	460,769	-2.18(-1.09%)
Nov 14, 2024	202.32	202.96	198.77	199.91	441,244	-3.07(-1.51%)
Nov 13, 2024	202.54	204.01	202.30	202.98	471,704	+0.44(+0.22%)
Nov 12, 2024	204.45	205.76	202.45	202.54	458,394	-2.04(-1.00%)
Nov 11, 2024	205.65	206.26	203.72	204.58	367,192	-0.53(-0.26%)
Nov 08, 2024	205.45	206.83	204.90	205.11	376,702	-0.34(-0.17%)
Nov 07, 2024	205.75	208.16	205.19	205.45	421,063	+1.33(+0.65%)
Nov 06, 2024	209.83	209.83	203.42	204.12	1,078,845	-2.63(-1.27%)
Nov 05, 2024	205.47	207.11	204.43	206.75	351,617	+1.18(+0.57%)
Nov 04, 2024	206.49	208.74	204.64	205.57	338,701	-0.54(-0.26%)
Nov 01, 2024	206.56	208.31	206.04	206.11	389,108	-0.92(-0.44%)
Oct 31, 2024	207.80	209.65	207.03	207.03	523,441	-0.73(-0.35%)
Oct 30, 2024	205.93	209.19	205.14	207.76	522,369	+1.57(+0.76%)
Oct 29, 2024	206.00	207.78	205.75	206.19	497,029	-0.84(-0.41%)
Oct 28, 2024	208.65	209.28	206.74	207.03	598,863	-0.13(-0.06%)
Oct 25, 2024	206.14	207.38	203.74	207.16	797,830	+2.20(+1.07%)
Oct 24, 2024	203.09	206.31	202.71	204.96	827,646	-2.69(-1.30%)
Oct 23, 2024	216.33	220.03	203.24	207.65	1,045,161	-4.74(-2.23%)
Oct 22, 2024	214.97	215.40	211.37	212.39	524,787	-3.02(-1.40%)
Oct 21, 2024	216.31	216.96	214.56	215.41	470,489	-1.92(-0.88%)
Oct 18, 2024	219.95	221.54	217.07	217.33	427,863	-1.03(-0.47%)
Oct 17, 2024	220.00	222.16	216.57	218.36	557,909	+3.43(+1.60%)
Oct 16, 2024	219.58	219.58	214.77	214.93	494,974	-4.95(-2.25%)
Oct 15, 2024	220.09	222.10	219.46	219.88	425,822	-0.64(-0.29%)
Oct 14, 2024	217.79	220.70	217.00	220.52	305,797	+2.49(+1.14%)
Oct 11, 2024	215.30	218.61	215.30	218.03	384,351	+2.96(+1.38%)
Oct 10, 2024	214.40	215.85	213.59	215.07	285,262	-0.59(-0.27%)
Oct 09, 2024	214.74	216.49	213.34	215.66	404,222	+1.20(+0.56%)
Oct 08, 2024	213.00	215.59	211.25	214.46	424,031	+0.50(+0.23%)
Oct 07, 2024	213.77	215.49	212.22	213.96	419,203	-0.63(-0.29%)
Oct 04, 2024	214.08	214.99	212.94	214.59	244,304	+2.00(+0.94%)
Oct 03, 2024	215.77	216.31	212.41	212.59	453,618	-3.93(-1.82%)
Oct 02, 2024	218.60	220.56	215.93	216.52	372,737	-3.30(-1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.