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
2019-06-18 110.78 111.29 110.50 110.59 21,272
2019-06-17 110.21 110.31 109.53 109.96 22,573
2019-06-14 109.92 110.46 109.83 110.36 16,527
2019-06-13 111.03 111.60 110.75 110.75 20,688
2019-06-12 111.50 111.95 111.22 111.65 20,837
2019-06-11 113.42 113.60 112.23 112.33 23,901
2019-06-10 113.12 113.18 112.29 112.56 14,431
2019-06-07 110.90 112.49 110.90 112.19 20,472
2019-06-06 109.06 110.60 109.06 110.10 28,223
2019-06-05 107.43 109.12 107.27 108.93 18,739
2019-06-04 106.32 107.59 106.32 107.30 29,231
2019-06-03 104.79 105.73 104.50 105.44 26,927
2019-05-31 103.73 104.07 103.24 104.01 32,250
2019-05-30 103.37 104.43 102.80 104.01 50,514
2019-05-29 102.38 103.10 102.16 102.56 56,449
2019-05-28 102.51 102.51 101.54 102.01 34,158
2019-05-24 100.875 101.62 100.53 101.16 32,300
2019-05-23 99.33 99.94 99.04 99.62 18,366
2019-05-22 101.71 101.95 100.60 100.76 13,934
2019-05-21 101.50 101.96 101.42 101.54 15,623
2019-05-20 100.18 100.64 99.71 100.09 23,849
2019-05-17 101.89 102.64 101.36 101.72 28,926
2019-05-16 103.02 103.61 102.59 102.59 27,772
2019-05-15 102.99 103.77 102.90 103.10 13,447
2019-05-14 104.25 104.58 103.47 103.60 21,580
2019-05-13 104.21 104.28 103.49 103.62 20,707
2019-05-10 104.73 106.51 104.08 106.12 28,470
2019-05-09 104.74 105.99 104.61 105.685 25,875
2019-05-08 106.22 106.93 106.12 106.46 30,323
2019-05-07 107.32 107.69 105.93 106.365 33,178

» More Avery Dennison Stock Price History

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