Avery Dennison Corporation (AVY)
NYSE: AVY · Real-Time Price · USD
221.76
+2.94 (1.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 219.89 | 222.75 | 218.95 | 221.76 | 221.76 | 1.34% | 857,303 |
| Sep 25, 2024 | 219.30 | 219.60 | 217.05 | 218.82 | 218.82 | 0.16% | 731,221 |
| Sep 24, 2024 | 216.08 | 219.91 | 215.93 | 218.48 | 218.48 | 1.29% | 478,595 |
| Sep 23, 2024 | 212.00 | 216.03 | 212.00 | 215.69 | 215.69 | 1.94% | 593,638 |
| Sep 20, 2024 | 216.15 | 216.15 | 210.96 | 211.58 | 211.58 | -1.94% | 1,533,713 |
| Sep 19, 2024 | 212.83 | 216.55 | 212.25 | 215.77 | 215.77 | 3.06% | 944,376 |
| Sep 18, 2024 | 219.00 | 220.56 | 209.29 | 209.36 | 209.36 | -4.92% | 990,191 |
| Sep 17, 2024 | 220.71 | 222.97 | 219.15 | 220.20 | 220.20 | -0.38% | 436,263 |
| Sep 16, 2024 | 220.48 | 222.88 | 220.48 | 221.04 | 221.04 | 0.74% | 354,207 |
| Sep 13, 2024 | 219.07 | 221.24 | 218.97 | 219.42 | 219.42 | 0.43% | 270,096 |
| Sep 12, 2024 | 218.51 | 219.95 | 216.90 | 218.47 | 218.47 | 0.08% | 447,738 |
| Sep 11, 2024 | 218.57 | 218.62 | 212.63 | 218.30 | 218.30 | -0.53% | 366,870 |
| Sep 10, 2024 | 219.81 | 220.93 | 218.61 | 219.46 | 219.46 | -0.05% | 232,306 |
| Sep 9, 2024 | 217.58 | 220.32 | 216.76 | 219.58 | 219.58 | 1.23% | 381,541 |
| Sep 6, 2024 | 218.19 | 220.20 | 215.90 | 216.91 | 216.91 | -0.83% | 379,873 |
| Sep 5, 2024 | 219.56 | 221.15 | 217.31 | 218.73 | 218.73 | -0.08% | 414,673 |
| Sep 4, 2024 | 219.50 | 221.15 | 217.41 | 218.90 | 218.90 | -0.46% | 363,208 |
| Sep 3, 2024 | 220.74 | 222.30 | 218.97 | 219.91 | 219.03 | -0.87% | 591,172 |
| Aug 30, 2024 | 219.21 | 222.21 | 218.54 | 221.85 | 220.96 | 1.50% | 677,301 |
| Aug 29, 2024 | 219.99 | 220.57 | 217.36 | 218.58 | 217.71 | -0.10% | 347,995 |
| Aug 28, 2024 | 217.45 | 220.43 | 217.45 | 218.80 | 217.92 | 0.63% | 472,036 |
| Aug 27, 2024 | 217.56 | 219.21 | 216.16 | 217.42 | 216.55 | -0.28% | 296,276 |
| Aug 26, 2024 | 219.58 | 221.06 | 217.82 | 218.04 | 217.17 | -0.46% | 250,194 |
| Aug 23, 2024 | 216.68 | 219.13 | 216.68 | 219.05 | 218.17 | 1.32% | 245,493 |
| Aug 22, 2024 | 214.89 | 216.34 | 214.23 | 216.19 | 215.32 | 0.60% | 271,624 |
| Aug 21, 2024 | 213.39 | 215.66 | 211.16 | 214.91 | 214.05 | 1.22% | 506,964 |
| Aug 20, 2024 | 213.26 | 213.40 | 210.65 | 212.33 | 211.48 | -0.44% | 498,927 |
| Aug 19, 2024 | 213.57 | 214.41 | 212.38 | 213.26 | 212.41 | 0.14% | 401,090 |
| Aug 16, 2024 | 211.88 | 213.56 | 210.46 | 212.97 | 212.12 | 0.22% | 757,220 |
| Aug 15, 2024 | 210.89 | 213.75 | 210.44 | 212.51 | 211.66 | 1.70% | 396,698 |
| Aug 14, 2024 | 209.03 | 209.81 | 208.18 | 208.95 | 208.11 | -0.07% | 283,285 |
| Aug 13, 2024 | 208.68 | 209.69 | 205.96 | 209.09 | 208.25 | 0.79% | 236,548 |
| Aug 12, 2024 | 207.27 | 208.30 | 205.61 | 207.46 | 206.63 | -0.19% | 269,459 |
| Aug 9, 2024 | 206.58 | 208.05 | 204.43 | 207.86 | 207.03 | 0.06% | 271,497 |
| Aug 8, 2024 | 203.95 | 208.31 | 202.56 | 207.73 | 206.90 | 2.42% | 541,943 |
| Aug 7, 2024 | 207.17 | 208.87 | 202.47 | 202.82 | 202.01 | -1.36% | 496,148 |
| Aug 6, 2024 | 202.71 | 208.40 | 201.72 | 205.62 | 204.80 | 1.66% | 545,075 |
| Aug 5, 2024 | 211.11 | 211.11 | 201.22 | 202.27 | 201.46 | -3.85% | 613,084 |
| Aug 2, 2024 | 212.52 | 212.52 | 207.57 | 210.38 | 209.54 | -1.71% | 530,345 |
| Aug 1, 2024 | 216.78 | 217.70 | 212.15 | 214.05 | 213.19 | -1.28% | 507,467 |
| Jul 31, 2024 | 216.62 | 218.58 | 214.42 | 216.83 | 215.96 | 0.49% | 513,307 |
| Jul 30, 2024 | 212.46 | 216.87 | 212.46 | 215.78 | 214.92 | 1.35% | 473,310 |
| Jul 29, 2024 | 214.91 | 215.40 | 212.54 | 212.91 | 212.06 | -0.39% | 607,489 |
| Jul 26, 2024 | 211.71 | 214.03 | 210.80 | 213.74 | 212.88 | 2.22% | 522,970 |
| Jul 25, 2024 | 210.00 | 214.12 | 208.57 | 209.10 | 208.26 | -2.65% | 784,055 |
| Jul 24, 2024 | 219.52 | 219.52 | 214.30 | 214.79 | 213.93 | -2.62% | 898,548 |
| Jul 23, 2024 | 229.53 | 233.48 | 216.46 | 220.56 | 219.68 | -1.61% | 775,891 |
| Jul 22, 2024 | 219.92 | 224.77 | 219.16 | 224.18 | 223.28 | 1.90% | 654,115 |
| Jul 19, 2024 | 224.14 | 224.14 | 219.62 | 219.99 | 219.11 | -1.76% | 364,873 |
| Jul 18, 2024 | 222.00 | 226.09 | 221.32 | 223.93 | 223.03 | 0.48% | 463,504 |
| Jul 17, 2024 | 222.95 | 224.94 | 221.49 | 222.85 | 221.96 | -0.28% | 477,912 |
| Jul 16, 2024 | 219.87 | 223.68 | 218.17 | 223.47 | 222.58 | 2.11% | 530,999 |
| Jul 15, 2024 | 221.14 | 222.42 | 218.70 | 218.85 | 217.97 | -0.83% | 331,557 |
| Jul 12, 2024 | 219.41 | 221.93 | 217.95 | 220.68 | 219.80 | 1.30% | 506,552 |
| Jul 11, 2024 | 218.53 | 220.50 | 217.42 | 217.84 | 216.97 | 0.61% | 438,830 |
| Jul 10, 2024 | 214.53 | 216.77 | 213.02 | 216.52 | 215.65 | 1.65% | 318,906 |
| Jul 9, 2024 | 215.08 | 215.16 | 212.79 | 213.00 | 212.15 | -0.98% | 588,451 |
| Jul 8, 2024 | 217.03 | 217.74 | 214.11 | 215.10 | 214.24 | -0.44% | 708,085 |
| Jul 5, 2024 | 216.13 | 216.41 | 213.86 | 216.04 | 215.18 | -0.36% | 355,193 |
| Jul 3, 2024 | 214.83 | 216.93 | 213.99 | 216.83 | 215.96 | 0.79% | 235,541 |
| Jul 2, 2024 | 213.17 | 215.21 | 211.84 | 215.12 | 214.26 | 0.82% | 389,793 |
| Jul 1, 2024 | 219.38 | 219.52 | 212.49 | 213.36 | 212.51 | -2.42% | 536,734 |
| Jun 28, 2024 | 223.45 | 224.80 | 217.42 | 218.65 | 217.78 | -2.13% | 812,333 |
| Jun 27, 2024 | 223.64 | 224.77 | 222.26 | 223.40 | 222.51 | -0.29% | 277,740 |
| Jun 26, 2024 | 224.97 | 224.97 | 222.78 | 224.06 | 223.16 | -0.74% | 337,053 |
| Jun 25, 2024 | 229.29 | 230.88 | 225.67 | 225.72 | 224.82 | -1.66% | 297,379 |
| Jun 24, 2024 | 226.95 | 231.53 | 226.92 | 229.52 | 228.60 | 1.14% | 423,458 |
| Jun 21, 2024 | 226.38 | 227.36 | 224.64 | 226.94 | 226.03 | 0.42% | 888,121 |
| Jun 20, 2024 | 226.56 | 228.16 | 224.82 | 226.00 | 225.10 | -0.46% | 488,539 |
| Jun 18, 2024 | 229.46 | 230.43 | 226.33 | 227.04 | 226.13 | -0.59% | 499,615 |
| Jun 17, 2024 | 226.00 | 228.71 | 224.20 | 228.39 | 227.48 | 0.82% | 289,401 |
| Jun 14, 2024 | 227.16 | 228.54 | 224.18 | 226.53 | 225.62 | -0.80% | 307,232 |
| Jun 13, 2024 | 227.88 | 228.84 | 225.06 | 228.36 | 227.45 | 0.07% | 307,926 |
| Jun 12, 2024 | 226.93 | 228.40 | 225.85 | 228.21 | 227.30 | 1.32% | 257,603 |
| Jun 11, 2024 | 224.08 | 225.26 | 222.16 | 225.23 | 224.33 | 0.22% | 223,197 |
| Jun 10, 2024 | 225.56 | 225.56 | 222.26 | 224.74 | 223.84 | -0.68% | 269,935 |
| Jun 7, 2024 | 226.92 | 227.80 | 226.21 | 226.29 | 225.38 | -0.28% | 245,227 |
| Jun 6, 2024 | 227.55 | 228.26 | 225.96 | 226.92 | 226.01 | -0.44% | 746,404 |
| Jun 5, 2024 | 226.53 | 228.19 | 226.09 | 227.92 | 227.01 | 0.20% | 308,427 |
| Jun 4, 2024 | 226.44 | 227.77 | 225.42 | 227.47 | 225.69 | 0.14% | 409,126 |
| Jun 3, 2024 | 228.32 | 229.28 | 223.68 | 227.15 | 225.37 | -0.19% | 531,122 |
| May 31, 2024 | 223.37 | 228.10 | 222.42 | 227.59 | 225.81 | 1.84% | 968,610 |
| May 30, 2024 | 222.28 | 224.19 | 222.07 | 223.48 | 221.73 | 0.69% | 461,506 |
| May 29, 2024 | 223.14 | 223.23 | 221.28 | 221.95 | 220.21 | -1.31% | 390,028 |
| May 28, 2024 | 226.67 | 227.15 | 224.67 | 224.90 | 223.14 | -0.95% | 380,750 |
| May 24, 2024 | 227.88 | 228.77 | 225.91 | 227.05 | 225.27 | 0.01% | 197,602 |
| May 23, 2024 | 229.75 | 229.75 | 226.62 | 227.03 | 225.25 | -0.96% | 344,537 |
| May 22, 2024 | 229.00 | 229.98 | 228.11 | 229.22 | 227.42 | 0.03% | 344,961 |
| May 21, 2024 | 226.74 | 229.21 | 225.99 | 229.14 | 227.35 | 1.37% | 391,333 |
| May 20, 2024 | 225.93 | 227.26 | 225.44 | 226.05 | 224.28 | -0.11% | 345,382 |
| May 17, 2024 | 225.14 | 226.61 | 224.02 | 226.30 | 224.53 | 0.77% | 1,064,119 |
| May 16, 2024 | 225.64 | 226.89 | 224.54 | 224.58 | 222.82 | -0.68% | 410,315 |
| May 15, 2024 | 226.46 | 226.77 | 225.25 | 226.11 | 224.34 | 0.16% | 262,291 |
| May 14, 2024 | 225.80 | 226.04 | 224.01 | 225.74 | 223.97 | 0.30% | 330,210 |
| May 13, 2024 | 226.49 | 227.30 | 223.84 | 225.07 | 223.31 | -0.24% | 374,305 |
| May 10, 2024 | 228.13 | 228.13 | 225.01 | 225.61 | 223.84 | -0.89% | 382,921 |
| May 9, 2024 | 225.00 | 228.15 | 224.26 | 227.64 | 225.86 | 1.13% | 417,001 |
| May 8, 2024 | 223.62 | 225.55 | 223.56 | 225.10 | 223.34 | 0.54% | 423,240 |
| May 7, 2024 | 223.18 | 225.26 | 223.10 | 223.90 | 222.15 | 0.79% | 295,742 |
| May 6, 2024 | 222.00 | 223.62 | 220.83 | 222.14 | 220.40 | 0.27% | 499,423 |