Avery Dennison Corp (AVY) Historical Stock Data
188.13 ↑1.87 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVY is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 186.26 | 188.13 | ↑$1.87 (1.00%) | 186.26 | 190.07 | 1.31M |
| 2024-12-19 | 186.58 | 186.26 | ↓$0.32 (-0.17%) | 185.73 | 189.68 | 682.10K |
| 2024-12-18 | 191.53 | 186.85 | ↓$4.68 (-2.44%) | 186.75 | 193.39 | 710.16K |
| 2024-12-17 | 192.00 | 191.46 | ↓$0.54 (-0.28%) | 190.00 | 193.05 | 622.50K |
| 2024-12-16 | 195.01 | 193.06 | ↓$1.95 (-1.00%) | 192.82 | 195.50 | 546K |
| 2024-12-13 | 196.20 | 195.14 | ↓$1.06 (-0.54%) | 194.89 | 197.44 | 375.40K |
| 2024-12-12 | 196.20 | 197.67 | ↑$1.47 (0.75%) | 195.52 | 198.39 | 463.48K |
| 2024-12-11 | 202.69 | 197.56 | ↓$5.13 (-2.53%) | 197.31 | 203.06 | 579.25K |
| 2024-12-10 | 203.78 | 201.46 | ↓$2.32 (-1.14%) | 199.94 | 203.78 | 477.62K |
| 2024-12-09 | 203.36 | 204.04 | ↑$0.68 (0.33%) | 203.24 | 206.45 | 504.94K |
| 2024-12-06 | 204.53 | 202.50 | ↓$2.03 (-0.99%) | 201.67 | 206.15 | 594.62K |
| 2024-12-05 | 203.99 | 203.29 | ↓$0.70 (-0.34%) | 201.79 | 204.50 | 491.03K |
| 2024-12-04 | 203.35 | 204.36 | ↑$1.01 (0.50%) | 202.47 | 205.38 | 409.01K |
| 2024-12-03 | 206.06 | 205.19 | ↓$0.87 (-0.42%) | 204.18 | 206.06 | 796.42K |
| 2024-12-02 | 206.61 | 206.14 | ↓$0.47 (-0.23%) | 204.00 | 206.76 | 492.11K |
| 2024-11-29 | 204.72 | 205.95 | ↑$1.23 (0.60%) | 204.01 | 206.90 | 318.99K |
| 2024-11-27 | 205.33 | 205.15 | ↓$0.18 (-0.09%) | 204.55 | 207.78 | 460.03K |
| 2024-11-26 | 207.50 | 204.62 | ↓$2.88 (-1.39%) | 204.44 | 207.74 | 539.95K |
| 2024-11-25 | 204.48 | 207.94 | ↑$3.46 (1.69%) | 204.15 | 207.99 | 1.07M |
| 2024-11-22 | 200.29 | 202.59 | ↑$2.30 (1.15%) | 199.94 | 202.90 | 510.66K |
| 2024-11-21 | 197.77 | 199.59 | ↑$1.82 (0.92%) | 197.34 | 199.76 | 809.39K |
| 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 |
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