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
2019-10-18 116.00 117.33 115.88 117.00 21,966
2019-10-17 116.00 116.00 114.96 115.21 30,796
2019-10-16 114.77 115.00 113.54 114.25 34,309
2019-10-15 113.43 114.06 113.43 113.63 21,226
2019-10-14 112.83 113.22 112.75 112.90 10,491
2019-10-11 114.31 115.06 113.74 113.74 12,651
2019-10-10 111.26 111.62 110.92 111.41 11,942
2019-10-09 109.91 110.96 109.52 110.56 9,912
2019-10-08 109.305 110.09 108.55 109.06 15,751
2019-10-07 111.63 112.22 111.27 111.31 17,792
2019-10-04 110.72 111.70 110.72 111.50 26,389
2019-10-03 107.97 109.27 107.97 108.95 22,470
2019-10-02 110.15 110.15 108.58 109.53 11,945
2019-10-01 112.62 113.27 111.19 111.86 17,691
2019-09-30 113.34 113.94 112.88 113.70 20,327
2019-09-27 112.47 113.24 111.91 112.53 14,567
2019-09-26 112.40 113.10 111.81 112.73 12,790
2019-09-25 111.31 112.47 111.20 112.40 21,641
2019-09-24 113.55 113.57 112.03 112.37 21,784
2019-09-23 113.34 113.95 113.06 113.06 18,252
2019-09-20 113.96 114.90 112.89 112.95 25,322
2019-09-19 113.34 114.44 113.32 113.75 16,015
2019-09-18 113.86 114.42 113.61 114.32 11,945
2019-09-17 113.57 114.91 113.57 114.82 18,431
2019-09-16 114.12 114.12 112.01 112.91 23,062
2019-09-13 116.40 117.50 115.55 116.47 31,914
2019-09-12 114.00 114.26 113.02 113.02 36,825
2019-09-11 113.77 113.99 112.86 113.00 23,420
2019-09-10 112.53 113.52 112.53 113.43 28,201
2019-09-09 114.04 114.12 112.94 113.34 12,641

» More Avery Dennison Stock Price History

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