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
2019-08-23 114.17 114.31 110.26 110.63 17,781
2019-08-22 115.00 115.08 114.30 115.04 14,252
2019-08-21 115.21 116.01 114.83 115.15 15,418
2019-08-20 115.02 115.60 114.21 114.21 16,724
2019-08-19 116.09 116.28 115.22 116.25 18,192
2019-08-16 113.12 114.60 113.12 114.29 19,584
2019-08-15 111.12 112.01 110.60 111.86 21,824
2019-08-14 110.36 110.62 109.295 110.24 13,575
2019-08-13 114.96 114.96 112.65 112.84 17,764
2019-08-12 112.94 113.11 111.85 112.13 9,478
2019-08-09 113.86 114.25 112.82 113.84 17,689
2019-08-08 113.75 114.83 113.75 114.68 23,025
2019-08-07 109.10 111.16 108.74 111.01 26,542
2019-08-06 108.66 110.21 108.66 110.17 22,281
2019-08-05 109.31 109.99 107.65 108.42 13,888
2019-08-02 110.35 111.31 109.31 110.83 19,648
2019-08-01 114.55 114.81 110.50 110.85 35,845
2019-07-31 115.72 116.34 114.04 115.48 18,715
2019-07-30 115.13 116.36 115.13 116.13 9,193
2019-07-29 116.83 116.83 116.14 116.43 13,438
2019-07-26 115.91 117.35 115.91 117.16 14,791
2019-07-25 116.56 116.83 115.60 115.93 17,389
2019-07-24 116.065 116.81 115.82 116.76 25,983
2019-07-23 118.98 119.73 115.89 117.00 31,761
2019-07-22 113.43 113.43 112.36 112.41 31,514
2019-07-19 114.29 114.44 113.39 114.09 17,950
2019-07-18 113.26 114.10 112.86 113.73 19,029
2019-07-17 114.73 114.77 113.35 113.38 16,872
2019-07-16 114.95 116.34 114.95 116.03 23,391
2019-07-15 113.25 113.54 112.86 113.275 47,300

» More Avery Dennison Stock Price History

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