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
2018-06-20 101.97 102.13 101.12 101.44 20,807
2018-06-19 103.99 104.10 101.88 102.02 27,738
2018-06-18 106.08 106.08 105.09 105.16 13,379
2018-06-15 105.94 106.02 104.96 105.75 19,606
2018-06-14 106.77 107.08 105.95 106.46 17,575
2018-06-13 107.38 107.97 106.62 106.62 14,252
2018-06-12 107.80 107.80 106.78 107.33 15,681
2018-06-11 108.13 108.54 107.75 107.85 15,975
2018-06-08 106.26 108.02 106.03 108.02 19,079
2018-06-07 106.67 106.89 106.01 106.31 43,189
2018-06-06 106.96 106.96 105.19 106.25 28,426
2018-06-05 106.73 107.60 106.73 107.25 19,605
2018-06-04 106.69 106.85 106.00 106.45 23,737
2018-06-01 106.04 106.38 105.90 106.29 16,861
2018-05-31 107.03 107.03 104.90 105.17 23,637
2018-05-30 106.39 107.23 106.26 106.84 26,834
2018-05-29 107.53 107.53 105.54 106.18 26,478
2018-05-25 108.79 109.05 108.09 108.44 15,553
2018-05-24 109.15 109.19 108.40 108.92 23,446
2018-05-23 109.98 109.98 107.08 108.25 28,470
2018-05-22 110.40 111.52 110.20 110.20 24,923
2018-05-21 109.98 110.71 109.55 110.71 23,229
2018-05-18 108.90 109.60 108.85 109.07 29,955
2018-05-17 108.65 108.65 107.43 108.10 26,821
2018-05-16 106.88 108.39 106.88 107.82 25,095
2018-05-15 108.01 108.01 105.87 106.13 33,407
2018-05-14 108.49 108.49 107.39 108.05 17,517
2018-05-11 107.87 108.88 107.45 107.60 14,304
2018-05-10 106.69 107.89 106.69 107.74 26,949
2018-05-09 105.99 106.46 104.82 106.10 43,326

» More Avery Dennison Stock Price History

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