Avery Dennison Corp (AVY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -0.420098391465 | 180.91 | 189.75 | 179.93 | 958182 | 183.27185743 | CS |
| 4 | 1.19 | 0.664953062137 | 178.96 | 190.45 | 178.72 | 702313 | 183.71270631 | CS |
| 12 | -10.52 | -5.51738605968 | 190.67 | 196.405 | 178.72 | 723657 | 185.77210932 | CS |
| 26 | -38.36 | -17.5552606288 | 218.51 | 224.38 | 178.72 | 625246 | 196.94608901 | CS |
| 52 | -36.13 | -16.7051969669 | 216.28 | 233.475 | 178.72 | 531012 | 206.05647145 | CS |
| 156 | 15.54 | 9.44049571715 | 164.61 | 233.475 | 151.62 | 519718 | 188.48388947 | CS |
| 260 | 75.73 | 72.5244206091 | 104.42 | 233.475 | 76.96 | 523772 | 178.25296202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 180.15 | -6.37 | -3.42 | 186.89 | 186.89 | 180.09 | 601579 |
| 1741646400 | 186.52 | 2.58 | 1.40 | 183.92 | 189.75 | 183.88 | 787886 |
| 1741390800 | 183.94 | 1.54 | 0.84 | 181.42 | 184.866 | 181.41 | 1195522 |
| 1741304400 | 182.4 | -0.42 | -0.23 | 181.06 | 183.16 | 180.11 | 1150329 |
| 1741218000 | 182.82 | 1.49 | 0.82 | 180.91 | 183.625 | 179.93 | 1055595 |
| 1741131600 | 181.33 | -4.59 | -2.47 | 184.74 | 185.64 | 180.79 | 980386 |
| 1741045200 | 185.92 | -2.05 | -1.09 | 189.13 | 190.45 | 185.44 | 557430 |
| 1740786000 | 187.97 | 2.48 | 1.34 | 186.23 | 188.25 | 185.5 | 718085 |
| 1740699600 | 185.49 | -0.26 | -0.14 | 185.5 | 186.705 | 184.83 | 337534 |
| 1740613200 | 185.75 | -0.63 | -0.34 | 186.49 | 186.585 | 184.34 | 480534 |
| 1740526800 | 186.38 | 1.84 | 1.00 | 185.16 | 186.98 | 185.16 | 535858 |
| 1740440400 | 184.54 | 0.18 | 0.10 | 184.57 | 186.23 | 183.26 | 568182 |
| 1740181200 | 184.36 | 0.09 | 0.05 | 183.74 | 184.92 | 183.03 | 672244 |
| 1740094800 | 184.27 | 1.29 | 0.70 | 183.12 | 184.45 | 182.1 | 700036 |
| 1740008400 | 182.98 | -0.69 | -0.38 | 182.09 | 183.929 | 182.065 | 727876 |
| 1739922000 | 183.67 | 2.06 | 1.13 | 182.13 | 183.79 | 181.47 | 419846 |
| 1739576400 | 181.61 | -1.27 | -0.69 | 183.71 | 184.82 | 180.43 | 526618 |
| 1739490000 | 182.88 | 1.69 | 0.93 | 182.27 | 183.84 | 181.44 | 512883 |
| 1739403600 | 181.19 | 1.2 | 0.67 | 178.96 | 183.803 | 178.72 | 815518 |
| 1739317200 | 179.99 | -1.71 | -0.94 | 180.68 | 181.91 | 178.84 | 745752 |
| 1739230800 | 181.7 | 2.55 | 1.42 | 180 | 182.215 | 179.06 | 568549 |
| 1738971600 | 179.15 | -2.53 | -1.39 | 182.09 | 182.23 | 178.72 | 680947 |
| 1738885200 | 181.68 | -2.95 | -1.60 | 186.08 | 186.08 | 180.86 | 872970 |
| 1738798800 | 184.63 | 2.01 | 1.10 | 183.12 | 184.96 | 181.18 | 940743 |
| 1738712400 | 182.62 | -0.72 | -0.39 | 184.21 | 184.21 | 182.28 | 725636 |
| 1738626000 | 183.34 | -2.39 | -1.29 | 182.46 | 184.02 | 180.5 | 1023082 |
| 1738366800 | 185.73 | 3.24 | 1.78 | 184.46 | 188.33 | 184.46 | 1499527 |
| 1738280400 | 182.49 | -10.42 | -5.40 | 185.79 | 187.12 | 179.2 | 2342097 |
| 1738194000 | 192.91 | -0.39 | -0.20 | 192.88 | 194.75 | 192.325 | 1066867 |
| 1738107600 | 193.3 | -2.61 | -1.33 | 195.15 | 196.405 | 192.89 | 660029 |
| 1738021200 | 195.91 | 4.39 | 2.29 | 192.59 | 195.92 | 192.47 | 821948 |
| 1737762000 | 191.52 | 0.99 | 0.52 | 193.43 | 194.53 | 190.95 | 681826 |
| 1737675600 | 190.53 | 0 | 0.00 | 190.53 | 190.53 | 190.53 | 0 |
| 1737589200 | 190.53 | -1.97 | -1.02 | 191.19 | 192.45 | 190.05 | 592489 |
| 1737502800 | 192.5 | 1.18 | 0.62 | 192.18 | 193.97 | 191.5115 | 876924 |
| 1737157200 | 191.32 | 0.08 | 0.04 | 192.25 | 193.22 | 190.76 | 623810 |
| 1737070800 | 191.24 | 1.01 | 0.53 | 190.32 | 191.365 | 189.535 | 382541 |
| 1736984400 | 190.23 | 0.92 | 0.49 | 191.96 | 193.55 | 189.62 | 628739 |
| 1736898000 | 189.31 | 1.35 | 0.72 | 189.05 | 189.99 | 187.75 | 516460 |
| 1736811600 | 187.96 | 3.1 | 1.68 | 184.46 | 188.17 | 183.86 | 560815 |
| 1736552400 | 184.86 | -2.85 | -1.52 | 185.35 | 187.01 | 184.7 | 431124 |
| 1736379600 | 187.71 | 1.02 | 0.55 | 185.81 | 187.88 | 184.56 | 404069 |
| 1736293200 | 186.69 | -1.35 | -0.72 | 188.25 | 191.24 | 186.115 | 485810 |
| 1736206800 | 188.04 | 2.95 | 1.59 | 185.29 | 189.85 | 185.29 | 823640 |
| 1735947600 | 185.09 | 1.78 | 0.97 | 183.45 | 185.4 | 181.99 | 915336 |
| 1735861200 | 183.31 | -3.82 | -2.04 | 187.19 | 189.1802 | 182.835 | 620696 |
| 1735688400 | 187.13 | -0.11 | -0.06 | 187.24 | 189.26 | 186.56 | 452740 |
| 1735602000 | 187.24 | -1.27 | -0.67 | 186.86 | 187.98 | 185.29 | 533074 |
| 1735342800 | 188.51 | -0.84 | -0.44 | 188.4 | 190.27 | 187.84 | 572985 |
| 1735256400 | 189.35 | -0.03 | -0.02 | 187.91 | 190.07 | 187.91 | 301303 |
| 1735077840 | 189.38 | 0.8 | 0.42 | 188.95 | 189.97 | 188.03 | 167105 |
| 1734997200 | 188.58 | 0.45 | 0.24 | 186.96 | 189.005 | 186.16 | 515941 |
| 1734738000 | 188.13 | 1.87 | 1.00 | 186.26 | 190.07 | 186.16 | 1306677 |
| 1734651600 | 186.26 | -0.59 | -0.32 | 186.37 | 189.68 | 185.73 | 681307 |
| 1734565200 | 186.85 | -4.61 | -2.41 | 190.67 | 193.39 | 186.75 | 709953 |
| 1734478800 | 191.46 | -1.6 | -0.83 | 192.72 | 193.05 | 190.0001 | 622495 |
| 1734392400 | 193.06 | -2.08 | -1.07 | 195.01 | 195.5 | 192.82 | 545165 |
| 1734133200 | 195.14 | -2.53 | -1.28 | 196.2 | 197.44 | 194.89 | 374463 |
| 1734046800 | 197.67 | 0.11 | 0.06 | 196.2 | 198.3938 | 195.52 | 463305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
