AVY - Avery Dennison Corp
173.02
1.360 0.786%
Share volume: 558,685
Last Updated: 05-08-2025
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$171.66
1.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $172.94 | $172.94 | $174.84 | $174.84 | $171.77 | $171.77 | $173.02 | $173.02 | 558,685 | $558,685.00 |
| 05-07-2025 | $171.00 | $171.00 | $173.12 | $173.12 | $169.87 | $169.87 | $171.66 | $171.66 | 915,348 | $915,348.00 |
| 05-06-2025 | $170.18 | $170.18 | $170.89 | $170.89 | $168.64 | $168.64 | $170.19 | $170.19 | 582,984 | $582,984.00 |
| 05-05-2025 | $171.04 | $171.04 | $172.09 | $172.09 | $169.70 | $169.70 | $170.93 | $170.93 | 628,472 | $628,472.00 |
| 05-02-2025 | $172.59 | $172.59 | $172.76 | $172.76 | $170.06 | $170.06 | $171.42 | $171.42 | 615,443 | $615,443.00 |
| 05-01-2025 | $169.88 | $169.88 | $171.45 | $171.45 | $168.83 | $168.83 | $169.41 | $169.41 | 619,537 | $619,537.00 |
| 04-30-2025 | $170.22 | $170.22 | $171.35 | $171.35 | $168.09 | $168.09 | $171.11 | $171.11 | 766,141 | $766,141.00 |
| 04-29-2025 | $169.82 | $169.82 | $172.83 | $172.83 | $169.57 | $169.57 | $171.72 | $171.72 | 870,811 | $870,811.00 |
| 04-28-2025 | $171.35 | $171.35 | $172.41 | $172.41 | $168.50 | $168.50 | $170.23 | $170.23 | 932,783 | $932,783.00 |
| 04-25-2025 | $172.87 | $172.87 | $173.50 | $173.50 | $168.83 | $168.83 | $170.75 | $170.75 | 695,574 | $695,574.00 |
