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
2018-12-14 90.74 91.35 90.55 91.35 45,207
2018-12-13 91.93 91.97 90.61 90.77 45,340
2018-12-12 91.77 92.56 91.07 91.64 35,947
2018-12-11 92.25 92.59 90.27 91.10 40,733
2018-12-10 91.79 92.07 90.49 91.29 39,459
2018-12-07 93.98 94.71 91.62 91.77 43,786
2018-12-06 92.29 93.80 91.65 93.80 45,001
2018-12-04 95.67 95.67 93.04 93.58 34,261
2018-12-03 98.02 98.35 95.47 96.07 54,505
2018-11-30 95.03 96.48 95.03 96.01 38,406
2018-11-29 95.99 96.41 95.44 95.61 56,405
2018-11-28 93.90 96.06 93.24 96.05 54,049
2018-11-27 93.00 93.40 92.18 93.07 47,709
2018-11-26 92.92 94.10 92.69 93.42 21,689
2018-11-23 92.05 93.03 92.05 92.58 10,662
2018-11-21 92.91 93.31 92.17 92.32 30,324
2018-11-20 91.76 92.99 91.17 92.27 35,482
2018-11-19 93.11 93.69 91.60 92.40 35,238
2018-11-16 92.36 94.21 92.36 93.75 42,580
2018-11-15 90.91 92.62 90.30 92.02 38,675
2018-11-14 93.01 93.51 91.62 91.74 48,027
2018-11-13 91.84 92.83 91.42 92.05 32,945
2018-11-12 92.03 92.05 91.24 91.54 38,484
2018-11-09 93.69 93.69 91.63 92.09 51,431
2018-11-08 92.71 94.33 92.71 93.52 49,970
2018-11-07 92.98 93.45 92.71 93.25 42,665
2018-11-06 92.00 93.38 91.63 91.91 69,686
2018-11-05 92.52 92.72 91.52 91.77 40,224
2018-11-02 93.20 93.32 91.70 92.45 23,847
2018-11-01 91.92 93.29 91.92 93.10 40,456

» More Avery Dennison Stock Price History

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