Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Avery Dennison Corp | AVY | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.04 | 0.93% | 221.55 | 15:06:27 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 220.78 | 220.50 | 222.615 | 221.55 | 219.51 |
AVY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 217.73 | 222.615 | 215.46 | 218.32 | 497,493 | 3.82 | 1.75% |
| 1 Month | 216.85 | 224.60 | 208.41 | 214.57 | 470,460 | 4.70 | 2.17% |
| 3 Months | 202.53 | 225.255 | 201.92 | 214.89 | 424,669 | 19.02 | 9.39% |
| 6 Months | 178.49 | 225.255 | 176.61 | 204.05 | 433,196 | 43.06 | 24.12% |
| 1 Year | 174.03 | 225.255 | 158.93 | 188.10 | 481,734 | 47.52 | 27.31% |
| 3 Years | 215.30 | 229.24 | 151.62 | 188.56 | 498,362 | 6.25 | 2.90% |
| 5 Years | 110.18 | 229.24 | 76.96 | 163.11 | 524,644 | 111.37 | 101.08% |
AVY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 221.55 | 2.04 | 0.93% | 220.78 | 222.615 | 220.50 | 319,977 |
| May 02 2024 | 219.51 | 1.68 | 0.77% | 218.84 | 220.4999 | 217.28 | 364,537 |
| May 01 2024 | 217.83 | 0.55 | 0.25% | 218.66 | 221.945 | 216.365 | 432,899 |
| Apr 30 2024 | 217.28 | -1.11 | -0.51% | 216.90 | 219.00 | 215.46 | 625,100 |
| Apr 29 2024 | 218.39 | -0.64 | -0.29% | 220.00 | 222.23 | 217.86 | 508,363 |
| Apr 26 2024 | 219.03 | 1.87 | 0.86% | 217.73 | 220.61 | 217.575 | 556,567 |
| Apr 25 2024 | 217.16 | 4.74 | 2.23% | 212.22 | 217.75 | 212.1136 | 664,880 |
| Apr 24 2024 | 212.42 | 1.09 | 0.52% | 217.64 | 224.60 | 210.535 | 798,576 |
| Apr 23 2024 | 211.33 | -0.44 | -0.21% | 211.14 | 212.24 | 209.92 | 852,613 |
| Apr 22 2024 | 211.77 | 0.20 | 0.09% | 211.68 | 213.3499 | 210.65 | 428,045 |
| Apr 19 2024 | 211.57 | 2.22 | 1.06% | 209.32 | 212.00 | 209.32 | 618,568 |
| Apr 18 2024 | 209.35 | 0.43 | 0.21% | 209.92 | 210.95 | 208.41 | 340,648 |
| Apr 17 2024 | 208.92 | -2.17 | -1.03% | 212.77 | 213.32 | 208.74 | 442,694 |
| Apr 16 2024 | 211.09 | -0.19 | -0.09% | 209.78 | 212.085 | 209.38 | 325,335 |
| Apr 15 2024 | 211.28 | 0.05 | 0.02% | 213.95 | 215.485 | 210.265 | 286,098 |
| Apr 12 2024 | 211.23 | -3.77 | -1.75% | 212.75 | 214.8144 | 211.10 | 459,031 |
| Apr 11 2024 | 215.00 | -0.52 | -0.24% | 215.70 | 216.54 | 214.52 | 325,176 |
| Apr 10 2024 | 215.52 | -4.00 | -1.82% | 216.805 | 217.98 | 215.34 | 385,799 |
| Apr 09 2024 | 219.52 | 1.32 | 0.60% | 218.26 | 219.72 | 217.42 | 293,380 |
| Apr 08 2024 | 218.20 | 0.09 | 0.04% | 218.62 | 220.31 | 217.29 | 321,056 |
| Apr 05 2024 | 218.11 | 0.97 | 0.45% | 216.85 | 218.69 | 216.295 | 359,781 |
| Apr 04 2024 | 217.14 | -4.00 | -1.81% | 222.76 | 223.92 | 216.83 | 385,572 |
