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
2020-07-02 116.69 117.10 115.10 116.86 35,463
2020-07-01 114.42 114.61 112.39 114.19 23,931
2020-06-30 112.53 114.94 112.48 114.94 12,468
2020-06-29 112.15 112.95 111.28 111.70 11,880
2020-06-26 111.82 111.82 109.39 110.11 17,386
2020-06-25 111.81 111.81 109.35 111.20 23,308
2020-06-24 114.01 114.42 112.37 112.37 38,395
2020-06-23 114.53 115.83 114.53 115.70 21,315
2020-06-22 114.12 114.19 113.30 113.74 17,230
2020-06-19 117.01 117.01 114.62 115.09 14,350
2020-06-18 116.00 116.51 115.59 116.13 16,245
2020-06-17 116.27 116.89 115.41 115.71 7,976
2020-06-16 118.53 118.53 115.63 116.06 26,744
2020-06-15 112.00 116.12 111.93 115.29 22,777
2020-06-12 116.59 116.59 112.09 113.53 19,826
2020-06-11 114.92 115.17 112.14 112.15 86,399
2020-06-10 119.60 121.98 119.27 121.72 47,535
2020-06-09 121.86 123.55 121.86 122.55 15,915
2020-06-08 123.91 125.55 123.90 124.27 19,612
2020-06-05 124.85 125.48 123.30 123.30 30,084
2020-06-04 119.20 120.00 118.01 118.47 18,627
2020-06-03 118.63 120.15 118.43 120.15 27,971
2020-06-02 115.44 116.25 114.89 115.47 71,264
2020-06-01 113.63 113.63 112.43 112.87 34,206
2020-05-29 110.03 112.44 109.45 110.89 78,831
2020-05-28 112.63 114.04 112.18 112.18 27,314
2020-05-27 113.42 113.46 111.61 113.23 64,546
2020-05-26 109.18 111.96 109.18 111.63 45,445
2020-05-22 106.76 107.42 106.49 106.49 37,570
2020-05-21 105.51 106.00 103.40 105.79 28,376

» More Avery Dennison Stock Price History

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