New Zealand markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.25-0.99 (-0.44%)
At close: 04:00PM EDT
223.25 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024224.35225.26223.07223.25223.25316,700
27 Mar 2024220.06224.24219.09224.24224.24470,200
26 Mar 2024217.44223.07217.44219.41219.41648,300
25 Mar 2024215.89217.61215.60217.31217.31339,400
22 Mar 2024219.20219.20215.11215.58215.58343,100
21 Mar 2024217.00219.76216.13218.63218.63284,600
20 Mar 2024215.43217.27214.20216.47216.47308,000
19 Mar 2024214.89216.22214.25215.21215.21368,700
18 Mar 2024215.89217.16214.32214.47214.47355,900
15 Mar 2024214.16217.92214.16215.68215.68643,700
14 Mar 2024214.08216.47212.77215.97215.97462,400
13 Mar 2024217.38217.82214.50214.83214.83453,400
12 Mar 2024216.28217.01214.37216.79216.79281,600
11 Mar 2024215.29216.63212.08215.97215.97309,000
08 Mar 2024216.41218.39215.40215.73215.73391,800
07 Mar 2024215.69216.80215.23216.14216.14285,900
06 Mar 2024216.26216.99213.99214.02214.02345,800
05 Mar 2024215.13217.75215.13216.17216.17419,600
05 Mar 20240.81 Dividend
04 Mar 2024217.41219.57216.04216.13215.32375,100
01 Mar 2024216.00217.84215.05216.72215.91255,800
29 Feb 2024214.66216.92214.15216.53215.721,083,800
28 Feb 2024213.03215.14212.82214.16213.36302,000
27 Feb 2024214.74215.59213.53214.10213.30318,100
26 Feb 2024214.54214.98212.96214.31213.51322,000
23 Feb 2024216.82217.53214.09214.69213.89455,600
22 Feb 2024212.00216.44211.35216.42215.61572,400
21 Feb 2024210.01211.10208.73210.93210.14359,900
20 Feb 2024207.76211.53207.53209.71208.92606,800
16 Feb 2024208.33211.71208.33208.83208.05306,400
15 Feb 2024206.94208.93206.68208.67207.89259,800
14 Feb 2024204.75206.46204.25206.39205.62333,100
13 Feb 2024203.74204.71201.92203.85203.09345,700
12 Feb 2024205.42208.46204.75206.81206.03442,000
09 Feb 2024202.53205.15202.01204.77204.00450,200
08 Feb 2024203.92204.52200.42202.97202.21354,800
07 Feb 2024199.80203.25198.78203.07202.31494,600
06 Feb 2024195.71199.07194.71198.44197.70573,900
05 Feb 2024196.76198.85195.56195.94195.211,091,400
02 Feb 2024197.85199.66194.78198.86198.11693,200
01 Feb 2024200.72201.66194.15199.46198.71648,300
31 Jan 2024203.34203.77196.92199.45198.701,177,600
30 Jan 2024198.96202.31198.65201.24200.49708,700
29 Jan 2024200.52201.00197.88199.91199.16601,400
26 Jan 2024201.23201.59199.59201.00200.25404,400
25 Jan 2024201.38202.98199.38200.41199.66393,700
24 Jan 2024201.88203.17198.42198.46197.72319,100
23 Jan 2024203.07204.51200.37201.03200.28407,700
22 Jan 2024200.72202.62200.63202.08201.32337,400
19 Jan 2024198.99200.71197.45200.60199.85350,000
18 Jan 2024196.51198.61195.48198.49197.75274,200
17 Jan 2024195.39196.54195.00196.37195.63307,500
16 Jan 2024195.56196.45194.03196.18195.44328,500
12 Jan 2024198.21198.34195.30197.12196.38273,100
11 Jan 2024195.80196.83194.15196.72195.98311,100
10 Jan 2024195.36196.21194.48196.08195.35350,100
09 Jan 2024193.79195.52193.49195.40194.67428,600
08 Jan 2024195.94196.53194.34195.39194.66543,400
05 Jan 2024194.74197.27194.74196.09195.36491,700
04 Jan 2024195.99197.26195.28195.68194.95612,000
03 Jan 2024197.24199.34193.53196.73195.99475,900
02 Jan 2024198.70201.02197.64199.67198.92434,800
29 Dec 2023202.20203.29201.25202.16201.40214,600
28 Dec 2023202.61202.98201.56202.78202.02178,500
27 Dec 2023202.29203.31201.43202.75201.99186,300
26 Dec 2023201.61202.42200.74201.90201.14203,500
22 Dec 2023202.72202.74196.24201.60200.84325,000
21 Dec 2023202.48203.70201.41202.70201.94303,400
20 Dec 2023200.10202.58199.91201.10200.35631,700
19 Dec 2023200.13201.03199.44200.48199.73282,500
18 Dec 2023199.27199.56197.00198.95198.20376,000
15 Dec 2023198.30200.28196.77197.78197.04706,400
14 Dec 2023199.00201.62198.15198.95198.20351,300
13 Dec 2023190.27196.92190.22196.46195.72406,100
12 Dec 2023193.07193.87190.04190.93190.21443,700
11 Dec 2023191.73192.82190.57192.74192.02286,100
08 Dec 2023193.78194.89191.44191.71190.99330,400
07 Dec 2023193.31194.08192.55193.99193.26333,700
06 Dec 2023194.38195.39192.93193.15192.43497,900
05 Dec 2023193.60193.69190.94193.21192.49517,700
05 Dec 20230.81 Dividend
04 Dec 2023194.05197.47194.05195.52193.98509,300
01 Dec 2023194.25196.57193.71195.19193.65433,800
30 Nov 2023192.77194.67190.29194.50192.971,473,100
29 Nov 2023190.53192.39190.53192.36190.85376,800
28 Nov 2023190.56190.57188.92189.70188.21303,600
27 Nov 2023188.66190.62187.93190.23188.73352,800
24 Nov 2023190.40190.40188.83189.74188.25132,000
22 Nov 2023190.07190.32188.59189.80188.31262,700
21 Nov 2023189.78190.57188.23189.47187.98354,600
20 Nov 2023189.59189.87186.66189.64188.15352,000
17 Nov 2023190.63190.83189.17189.96188.46378,100
16 Nov 2023188.73189.63187.46189.17187.68376,700
15 Nov 2023188.59192.05188.26188.97187.48447,000
14 Nov 2023182.80188.00182.68187.95186.47386,200
13 Nov 2023179.45181.21178.30179.67178.26411,100
10 Nov 2023178.17180.15176.78180.09178.67365,300
09 Nov 2023179.98180.44177.11177.84176.44396,900
08 Nov 2023177.63178.73176.75178.63177.22376,100
07 Nov 2023178.67179.44176.91177.25175.85300,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...