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
2019-04-18 113.44 113.80 112.62 113.39 18,360
2019-04-17 114.98 114.98 113.38 113.57 20,551
2019-04-16 114.65 116.30 114.29 116.18 13,062
2019-04-15 116.24 116.54 115.92 116.12 21,789
2019-04-12 115.54 116.35 115.22 116.22 19,679
2019-04-11 114.11 114.50 113.89 114.43 14,365
2019-04-10 112.74 114.00 112.74 113.68 20,041
2019-04-09 113.17 113.37 112.53 112.53 28,333
2019-04-08 113.57 114.20 113.17 113.80 21,719
2019-04-05 114.23 114.33 113.67 113.98 9,253
2019-04-04 113.50 113.73 113.12 113.55 20,253
2019-04-03 113.57 114.01 113.00 113.16 17,619
2019-04-02 113.31 113.47 112.70 113.17 24,930
2019-04-01 114.14 114.14 113.02 113.59 20,646
2019-03-29 113.45 113.55 112.71 113.09 17,116
2019-03-28 112.43 113.01 111.62 112.91 15,011
2019-03-27 111.12 111.38 110.41 111.27 12,332
2019-03-26 110.39 110.96 110.19 110.87 26,147
2019-03-25 108.69 109.60 108.69 109.20 11,926
2019-03-22 110.32 110.33 109.07 109.15 22,229
2019-03-21 111.00 111.63 110.85 111.42 16,640
2019-03-20 110.00 110.78 109.50 110.07 43,647
2019-03-19 112.01 112.51 111.69 111.80 22,492
2019-03-18 110.29 111.46 109.95 111.46 25,901
2019-03-15 110.00 110.68 109.61 109.97 28,024
2019-03-14 109.13 110.18 108.99 110.15 35,615
2019-03-13 110.72 111.15 109.97 109.97 23,194
2019-03-12 110.00 110.74 109.94 110.62 47,457
2019-03-11 108.95 109.28 108.79 109.09 26,114
2019-03-08 107.79 108.43 106.70 108.43 29,375

» More Avery Dennison Stock Price History

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