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
2017-12-15 115.63 116.04 115.28 115.77 26,353
2017-12-14 114.29 114.98 114.17 114.19 17,822
2017-12-13 114.45 114.51 113.97 114.50 20,919
2017-12-12 115.15 115.19 113.70 114.44 15,931
2017-12-11 114.13 115.13 113.70 115.02 28,595
2017-12-08 112.60 113.70 112.06 113.59 18,764
2017-12-07 112.24 112.42 111.70 112.27 27,427
2017-12-06 112.46 112.79 111.40 111.59 34,671
2017-12-05 112.74 113.81 112.59 113.13 34,203
2017-12-04 112.93 113.37 111.89 112.01 33,579
2017-12-01 113.97 114.12 111.71 112.58 23,488
2017-11-30 112.50 114.64 111.92 114.22 42,855
2017-11-29 111.89 112.19 111.49 111.87 18,136
2017-11-28 112.50 112.50 111.60 112.025 13,144
2017-11-27 111.49 112.24 111.37 111.84 12,918
2017-11-24 111.22 111.68 110.92 111.63 10,436
2017-11-22 110.62 111.05 109.81 111.05 18,986
2017-11-21 111.62 111.65 110.10 110.32 30,554
2017-11-20 109.78 111.20 109.78 110.53 34,793
2017-11-17 107.57 108.59 107.57 108.28 16,176
2017-11-16 108.05 108.53 107.71 108.33 22,581
2017-11-15 107.86 108.47 107.23 107.52 18,764
2017-11-14 108.00 108.64 107.40 108.14 15,208
2017-11-13 105.36 107.90 105.36 107.90 33,350
2017-11-10 105.69 105.69 104.91 105.19 16,328
2017-11-09 107.18 107.18 105.27 105.81 26,159
2017-11-08 107.33 108.15 107.32 107.66 19,374
2017-11-07 107.44 107.68 106.92 107.01 9,291
2017-11-06 107.81 107.81 106.56 107.08 20,276
2017-11-03 108.40 108.76 108.16 108.265 27,911

» More Avery Dennison Stock Price History

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