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
2018-09-19 111.92 112.37 111.60 111.65 39,733
2018-09-18 109.44 111.92 109.44 111.77 48,066
2018-09-17 109.11 109.55 108.93 109.275 29,298
2018-09-14 108.13 109.37 108.13 108.93 26,713
2018-09-13 107.13 108.74 107.13 108.39 30,043
2018-09-12 105.23 105.94 104.95 105.81 14,307
2018-09-11 105.27 106.24 104.07 105.615 32,830
2018-09-10 105.94 106.38 105.72 105.80 15,832
2018-09-07 104.49 105.52 104.49 105.39 22,491
2018-09-06 106.00 106.00 104.68 105.23 18,612
2018-09-05 104.27 105.59 104.05 105.29 28,005
2018-09-04 104.91 104.91 102.90 104.04 16,684
2018-08-31 105.36 105.71 104.97 105.21 14,798
2018-08-30 106.46 106.46 104.89 105.20 15,124
2018-08-29 105.88 106.92 105.88 106.56 16,695
2018-08-28 107.20 107.66 106.19 106.40 13,855
2018-08-27 105.88 107.26 105.88 106.69 21,687
2018-08-24 105.48 106.15 104.84 105.79 27,707
2018-08-23 105.77 105.86 104.64 105.27 37,683
2018-08-22 107.13 107.13 106.30 106.52 16,536
2018-08-21 107.91 108.11 107.12 107.28 23,240
2018-08-20 107.28 108.20 107.16 107.97 17,138
2018-08-17 107.21 107.31 106.25 106.94 15,603
2018-08-16 108.03 108.20 107.14 107.30 11,779
2018-08-15 107.05 107.27 105.36 107.01 35,771
2018-08-14 108.93 109.03 107.71 107.71 18,521
2018-08-13 110.31 110.31 108.41 108.47 18,075
2018-08-10 111.23 111.23 109.68 110.22 27,216
2018-08-09 111.69 112.00 111.37 111.41 16,480
2018-08-08 112.40 112.40 111.46 111.46 14,784

» More Avery Dennison Stock Price History

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