Avery Dennison Corporation (AVY) Historical Stock Data

173.47 ↓0.82 (-0.47%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, AVY is down -0.09% a day on average. There have been 17 days where Avery Dennison Corporation closed green and 13 days where AVY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-16172.90173.47↑$0.57 (0.33%)170.58175.01425.10K
2022-05-13173.65174.29↑$0.64 (0.37%)173.36177.39404.34K
2022-05-12171.20172.45↑$1.25 (0.73%)169.01174.97533.77K
2022-05-11172.11171.74↓$0.37 (-0.21%)170.89174.43595.47K
2022-05-10177.29171.74↓$5.55 (-3.13%)169.18178.34522.91K
2022-05-09174.45176.41↑$1.96 (1.12%)174.42179.00499.86K
2022-05-06177.70177.34↓$0.36 (-0.20%)174.76178.71387.46K
2022-05-05182.18179.27↓$2.91 (-1.60%)177.34183.94510.55K
2022-05-04181.33185.41↑$4.08 (2.25%)179.87185.94423.75K
2022-05-03179.39181.17↑$1.78 (0.99%)179.16183.04472.82K
2022-05-02181.46179.25↓$2.21 (-1.22%)175.83182.37679.47K
2022-04-29184.05180.60↓$3.45 (-1.87%)180.21185.38752.27K
2022-04-28181.86183.57↑$1.71 (0.94%)178.88184.24625.42K
2022-04-27176.93181.33↑$4.40 (2.49%)176.26183.741.22M
2022-04-26175.99174.22↓$1.77 (-1.01%)170.23179.911.13M
2022-04-25166.21168.69↑$2.48 (1.49%)162.51168.80804.83K
2022-04-22171.73167.42↓$4.31 (-2.51%)167.21172.90660.50K
2022-04-21173.49172.54↓$0.95 (-0.55%)171.93175.70612.95K
2022-04-20170.60171.08↑$0.48 (0.28%)170.35172.97433.80K
2022-04-19164.67169.03↑$4.36 (2.65%)163.70169.86525.48K
2022-04-18165.59164.18↓$1.41 (-0.85%)163.41167.53489.12K
2022-04-14173.08166.49↓$6.59 (-3.81%)166.42174.19614.78K
2022-04-13172.38172.51↑$0.13 (0.08%)168.13173.231.23M
2022-04-12176.18173.49↓$2.69 (-1.53%)172.18177.47396.53K
2022-04-11176.00175.58↓$0.42 (-0.24%)175.03178.36520.91K
2022-04-08174.41175.80↑$1.39 (0.80%)172.93177.07386.52K
2022-04-07173.20173.74↑$0.54 (0.31%)170.89174.79451.23K
2022-04-06173.69174.29↑$0.60 (0.35%)170.47175.14732.79K
2022-04-05174.25175.41↑$1.16 (0.67%)173.40176.55761.83K
2022-04-04174.42174.57↑$0.15 (0.09%)172.69175.19798.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$AVY over a thousand shares in now

0 Like Report