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
2021-04-20 198.18 198.18 196.53 197.68 9,152
2021-04-19 198.69 199.49 198.09 198.73 13,951
2021-04-16 198.24 199.77 198.24 199.13 9,136
2021-04-15 197.96 199.64 197.93 198.44 10,477
2021-04-14 193.42 195.75 193.42 195.00 6,326
2021-04-13 195.31 195.31 192.20 193.42 11,142
2021-04-12 196.86 197.42 195.57 196.65 11,724
2021-04-09 192.83 197.61 192.14 197.095 27,314
2021-04-08 189.37 192.38 189.37 192.00 6,167
2021-04-07 191.77 191.77 189.61 190.53 7,894
2021-04-06 192.14 192.48 191.46 192.03 10,807
2021-04-05 190.13 192.00 189.44 191.53 9,754
2021-04-02 188.00 188.00 188.00 188.00 28,990
2021-04-01 184.72 188.75 184.72 188.75 17,361
2021-03-31 185.13 186.23 183.91 183.91 12,215
2021-03-30 184.82 185.47 183.97 185.05 8,935
2021-03-29 183.76 185.06 182.34 182.34 8,783
2021-03-26 182.85 183.09 180.84 182.49 8,070
2021-03-25 175.86 181.78 175.46 181.78 11,394
2021-03-24 177.49 180.14 177.49 177.49 9,301
2021-03-23 179.72 179.98 175.89 176.04 13,136
2021-03-22 178.02 181.33 178.00 180.52 11,410
2021-03-19 178.77 181.81 177.68 180.86 18,372
2021-03-18 181.57 182.01 180.15 180.93 12,876
2021-03-17 180.71 182.05 179.11 181.24 12,207
2021-03-16 182.90 183.37 180.65 180.65 12,931
2021-03-15 180.78 183.60 180.45 183.60 11,789
2021-03-12 180.49 181.51 179.56 180.57 9,464
2021-03-11 179.49 180.50 177.48 179.59 19,026
2021-03-10 182.07 183.26 180.34 180.34 21,433

» More Avery Dennison Stock Price History

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