AVERY DENNISON Historical Stock Price

Below is the stock price history for Avery Dennison AVY. Data is recorded each day for the historical open, high, low, close and volume. The Avery Dennison stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avery Dennison Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 105.53 105.85 105.16 105.55 26,942
2019-02-20 105.27 106.71 105.27 106.54 23,655
2019-02-19 104.49 105.67 104.47 105.03 16,793
2019-02-15 104.92 105.08 104.46 104.83 24,409
2019-02-14 104.06 104.64 103.94 103.98 25,599
2019-02-13 104.64 105.10 104.28 104.63 14,816
2019-02-12 102.56 104.20 102.56 104.14 18,034
2019-02-11 103.10 103.10 101.64 102.00 24,317
2019-02-08 103.23 103.23 101.90 102.61 21,980
2019-02-07 103.21 103.52 102.06 102.98 31,960
2019-02-06 104.57 104.87 104.01 104.07 11,896
2019-02-05 104.02 104.56 103.81 104.55 47,926
2019-02-04 104.16 104.16 102.52 103.66 25,589
2019-02-01 104.94 105.45 104.18 104.39 43,312
2019-01-31 102.54 104.43 101.45 104.43 140,615
2019-01-30 99.76 103.41 99.76 102.19 42,772
2019-01-29 98.93 99.47 98.67 98.84 41,979
2019-01-28 96.76 97.82 96.76 97.82 19,086
2019-01-25 96.63 97.31 96.60 97.24 16,406
2019-01-24 95.67 96.51 95.19 95.92 21,326
2019-01-23 96.795 96.795 95.03 95.36 27,935
2019-01-22 96.80 96.80 95.62 96.04 16,819
2019-01-18 95.15 96.98 95.15 96.42 13,810
2019-01-17 93.11 94.87 92.95 94.61 35,476
2019-01-16 93.59 94.20 93.32 93.35 31,704
2019-01-15 94.36 94.36 93.37 93.73 25,265
2019-01-14 93.95 94.49 93.69 93.95 31,404
2019-01-11 92.80 94.70 92.80 94.39 19,030
2019-01-10 91.72 93.45 91.60 93.36 14,632
2019-01-09 91.65 92.12 91.04 91.62 24,339

» More Avery Dennison Stock Price History

To see other companies like Avery Dennison (AVY), view our stock market today for news, and other data.