Avery Dennison Corp (AVY) Historical Stock Data
197.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVY is down -0.36% a day on average. There have been 12 days where Avery Dennison Corp closed green and 18 days where AVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 197.09 | 197.64 | ↑$0.55 (0.28%) | 196.03 | 198.60 | 494.05K |
| 2024-11-19 | 196.70 | 197.00 | ↑$0.30 (0.15%) | 195.59 | 198.95 | 557.95K |
| 2024-11-18 | 197.50 | 198.31 | ↑$0.81 (0.41%) | 197.00 | 199.01 | 554.97K |
| 2024-11-15 | 198.65 | 197.73 | ↓$0.92 (-0.46%) | 197.24 | 200.16 | 460.77K |
| 2024-11-14 | 202.32 | 199.91 | ↓$2.41 (-1.19%) | 198.77 | 202.96 | 441.24K |
| 2024-11-13 | 202.54 | 202.98 | ↑$0.44 (0.22%) | 202.30 | 204.01 | 471.70K |
| 2024-11-12 | 204.45 | 202.54 | ↓$1.91 (-0.93%) | 202.45 | 205.76 | 458.39K |
| 2024-11-11 | 205.65 | 204.58 | ↓$1.07 (-0.52%) | 203.72 | 206.26 | 367.19K |
| 2024-11-08 | 205.45 | 205.11 | ↓$0.34 (-0.17%) | 204.90 | 206.83 | 376.70K |
| 2024-11-07 | 205.75 | 205.45 | ↓$0.30 (-0.15%) | 205.20 | 208.16 | 421.06K |
| 2024-11-06 | 209.83 | 204.12 | ↓$5.71 (-2.72%) | 203.42 | 209.83 | 1.08M |
| 2024-11-05 | 205.47 | 206.75 | ↑$1.28 (0.62%) | 204.43 | 207.11 | 351.62K |
| 2024-11-04 | 206.49 | 205.57 | ↓$0.92 (-0.45%) | 204.64 | 208.74 | 338.70K |
| 2024-11-01 | 206.56 | 206.11 | ↓$0.45 (-0.22%) | 206.04 | 208.31 | 389.11K |
| 2024-10-31 | 207.80 | 207.03 | ↓$0.77 (-0.37%) | 207.03 | 209.65 | 523.44K |
| 2024-10-30 | 205.93 | 207.76 | ↑$1.83 (0.89%) | 205.14 | 209.19 | 522.37K |
| 2024-10-29 | 206.00 | 206.19 | ↑$0.19 (0.09%) | 205.75 | 207.79 | 497.03K |
| 2024-10-28 | 208.65 | 207.03 | ↓$1.62 (-0.78%) | 206.74 | 209.28 | 598.86K |
| 2024-10-25 | 206.14 | 207.16 | ↑$1.02 (0.49%) | 203.74 | 207.38 | 797.83K |
| 2024-10-24 | 203.09 | 204.96 | ↑$1.87 (0.92%) | 202.71 | 206.32 | 827.65K |
| 2024-10-23 | 216.33 | 207.65 | ↓$8.68 (-4.01%) | 203.24 | 220.03 | 1.05M |
| 2024-10-22 | 214.97 | 212.39 | ↓$2.58 (-1.20%) | 211.37 | 215.40 | 524.79K |
| 2024-10-21 | 216.31 | 215.41 | ↓$0.90 (-0.42%) | 214.56 | 216.96 | 470.49K |
| 2024-10-18 | 219.95 | 217.33 | ↓$2.62 (-1.19%) | 217.07 | 221.54 | 427.86K |
| 2024-10-17 | 220.00 | 218.36 | ↓$1.64 (-0.75%) | 216.58 | 222.16 | 557.91K |
| 2024-10-16 | 219.58 | 214.93 | ↓$4.65 (-2.12%) | 214.77 | 219.58 | 494.97K |
| 2024-10-15 | 220.09 | 219.88 | ↓$0.21 (-0.10%) | 219.46 | 222.10 | 425.82K |
| 2024-10-14 | 217.79 | 220.52 | ↑$2.73 (1.25%) | 217.00 | 220.70 | 305.80K |
| 2024-10-11 | 215.30 | 218.03 | ↑$2.73 (1.27%) | 215.30 | 218.61 | 384.35K |
| 2024-10-10 | 214.40 | 215.07 | ↑$0.67 (0.31%) | 213.59 | 215.85 | 285.26K |
Create an account or log in to view more rows.
$AVY YALL READY????????
$AVY what caused the sell off in an otherwise good tech market today?
$AVY Fake dip news.
$AVY i'm out of slaps for the day
$AVY There is nothing wrong with a decent pullback
$AVY wow
looking like it’s going to be a monster day!
$AVY Exciting times ahead people.
$AVY Puts or calls eod Monday
$AVY News Plz.....
$AVY we back boys