AVY - Avery Dennison Corp
175.89
-1.170 -0.665%
Share volume: 552,793
Last Updated: 03-13-2025
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$177.06
-1.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $177.18 | $177.18 | $178.99 | $178.99 | $174.91 | $174.91 | $175.89 | $175.89 | 552,793 | $552,793.00 |
| 03-12-2025 | $179.48 | $179.48 | $180.41 | $180.41 | $177.06 | $177.06 | $177.06 | $177.06 | 542,544 | $542,544.00 |
| 03-11-2025 | $186.89 | $186.89 | $186.89 | $186.89 | $180.09 | $180.09 | $180.15 | $180.15 | 601,882 | $601,882.00 |
| 03-10-2025 | $183.92 | $183.92 | $189.75 | $189.75 | $183.88 | $183.88 | $186.52 | $186.52 | 787,994 | $787,994.00 |
| 03-07-2025 | $181.42 | $181.42 | $184.87 | $184.87 | $181.42 | $181.42 | $183.94 | $183.94 | 1,195,522 | $1,195,522.00 |
| 03-06-2025 | $181.06 | $181.06 | $183.16 | $183.16 | $180.11 | $180.11 | $182.40 | $182.40 | 1,149,114 | $1,149,114.00 |
| 03-05-2025 | $180.91 | $180.91 | $183.63 | $183.63 | $179.93 | $179.93 | $182.82 | $182.82 | 1,055,995 | $1,055,995.00 |
| 03-04-2025 | $184.74 | $183.84 | $185.64 | $184.74 | $180.79 | $179.91 | $181.33 | $180.45 | 980,386 | $980,386.00 |
| 03-03-2025 | $189.13 | $188.21 | $190.45 | $189.53 | $185.44 | $184.54 | $185.92 | $185.02 | 557,708 | $557,708.00 |
| 02-28-2025 | $186.23 | $186.23 | $188.25 | $188.25 | $185.88 | $185.88 | $187.97 | $187.97 | 718,085 | $660,050.00 |