AVY Quote, Trading Chart, Avery Dennison Corporation

home / stock / avy / avy quote

Stock Information
Company Name: Avery Dennison Corporation
Stock Symbol: AVY
Market: NYSE
Website: averydennison.com
Menu
AVY AVY Quote AVY Short AVY News AVY Articles AVY Message Board
Get AVY Alerts

News, Short Squeeze, Breakout and More Instantly...
AVY Quote
Last:$222.85
Change Percent:0.23%
Open:$222.95
Previous Close:$222.85
High:$224.94
Low:$221.49
Volume:439,608
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AVY Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$222.95
Close:$222.85
High:$224.94
Low:$221.49
Volume:439,608
Date:2024-07-16
Open:$219.87
Close:$223.47
High:$223.68
Low:$218.17
Volume:530,999
Date:2024-07-15
Open:$221.14
Close:$218.85
High:$222.42
Low:$218.7
Volume:331,557
Date:2024-07-12
Open:$219.41
Close:$220.68
High:$221.93
Low:$217.95
Volume:506,552
Date:2024-07-11
Open:$218.53
Close:$217.84
High:$220.5
Low:$217.42
Volume:438,830
Date:2024-07-10
Open:$214.53
Close:$216.52
High:$216.77
Low:$213.02
Volume:318,906
Date:2024-07-09
Open:$215.08
Close:$213
High:$215.16
Low:$212.785
Volume:588,451
Date:2024-07-08
Open:$217.03
Close:$215.1
High:$217.7374
Low:$214.11
Volume:708,085
Date:2024-07-05
Open:$216.13
Close:$216.04
High:$216.41
Low:$213.86
Volume:355,193
Date:2024-07-04
Open:$214.83
Close:$216.83
High:$216.93
Low:$213.99
Volume:235,541
Date:2024-07-03
Open:$214.83
Close:$216.83
High:$216.93
Low:$213.99
Volume:235,541
Date:2024-07-02
Open:$213.17
Close:$215.12
High:$215.21
Low:$211.84
Volume:389,793
Date:2024-07-01
Open:$219.38
Close:$213.36
High:$219.52
Low:$212.49
Volume:536,734
Date:2024-06-28
Open:$223.45
Close:$218.65
High:$224.8
Low:$217.42
Volume:812,333
Date:2024-06-27
Open:$223.64
Close:$223.4
High:$224.77
Low:$222.26
Volume:277,740
Date:2024-06-26
Open:$224.97
Close:$224.06
High:$224.97
Low:$222.78
Volume:337,053
Date:2024-06-25
Open:$229.29
Close:$225.72
High:$230.88
Low:$225.67
Volume:297,379
Date:2024-06-24
Open:$226.95
Close:$229.52
High:$231.53
Low:$226.915
Volume:423,458
Date:2024-06-21
Open:$226.38
Close:$226.94
High:$227.36
Low:$224.64
Volume:888,121
Date:2024-06-20
Open:$226.56
Close:$226
High:$228.16
Low:$224.82
Volume:488,539