Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Avery Dennison Corp (NY: AVY )

208.92 -2.17 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	212.77	213.32	208.74	208.92	442,694	-2.17(-1.03%)
Apr 16, 2024	211.35	212.09	209.38	211.09	333,589	-0.19(-0.09%)
Apr 15, 2024	213.95	215.49	210.26	211.28	286,354	+0.05(+0.02%)
Apr 12, 2024	212.75	214.81	211.10	211.23	460,399	-3.77(-1.75%)
Apr 11, 2024	215.70	216.54	214.52	215.00	325,176	-0.52(-0.24%)
Apr 10, 2024	216.68	217.98	215.34	215.52	389,052	-4.00(-1.82%)
Apr 09, 2024	218.44	219.72	217.42	219.52	293,380	+1.32(+0.60%)
Apr 08, 2024	218.62	220.31	217.29	218.20	322,582	+0.09(+0.04%)
Apr 05, 2024	216.85	218.69	215.88	218.11	361,104	+0.97(+0.45%)
Apr 04, 2024	222.76	223.92	216.83	217.14	385,572	-4.00(-1.81%)
Apr 03, 2024	220.39	221.58	219.51	221.14	358,757	+0.77(+0.35%)
Apr 02, 2024	222.56	222.65	219.71	220.37	402,919	-3.20(-1.43%)
Apr 01, 2024	223.41	224.38	222.20	223.57	256,000	+0.32(+0.14%)
Mar 28, 2024	224.35	223.89	223.88	223.25	316,695	-0.99(-0.44%)
Mar 27, 2024	220.06	224.24	219.09	224.24	470,166	+4.83(+2.20%)
Mar 26, 2024	217.44	223.07	217.44	219.41	648,344	+2.10(+0.97%)
Mar 25, 2024	215.89	217.61	215.60	217.31	339,364	+1.73(+0.80%)
Mar 22, 2024	219.20	219.20	215.11	215.58	343,127	-3.05(-1.40%)
Mar 21, 2024	217.00	219.76	216.13	218.63	284,620	+2.16(+1.00%)
Mar 20, 2024	215.43	217.27	214.20	216.47	308,006	+1.26(+0.59%)
Mar 19, 2024	214.89	216.22	214.25	215.21	368,739	+0.74(+0.35%)
Mar 18, 2024	215.89	217.16	214.32	214.47	355,930	-1.21(-0.56%)
Mar 15, 2024	214.16	217.92	214.16	215.68	649,886	-0.29(-0.13%)
Mar 14, 2024	214.08	216.47	212.77	215.97	462,426	+1.14(+0.53%)
Mar 13, 2024	217.38	217.81	214.50	214.83	453,355	-1.96(-0.90%)
Mar 12, 2024	216.28	217.01	214.37	216.79	281,619	+0.82(+0.38%)
Mar 11, 2024	215.29	216.63	212.08	215.97	309,004	+0.24(+0.11%)
Mar 08, 2024	216.41	218.39	215.40	215.73	391,792	-0.41(-0.19%)
Mar 07, 2024	215.69	216.80	215.23	216.14	285,895	+2.12(+0.99%)
Mar 06, 2024	216.26	216.99	213.99	214.02	345,779	-2.15(-0.99%)
Mar 05, 2024	215.13	217.75	215.13	216.17	419,593	+0.85(+0.39%)
Mar 04, 2024	216.59	218.75	215.23	215.32	376,516	-0.59(-0.27%)
Mar 01, 2024	215.19	217.02	214.24	215.91	256,748	+0.19(+0.09%)
Feb 29, 2024	213.86	216.11	213.35	215.72	1,087,883	+2.36(+1.11%)
Feb 28, 2024	212.23	214.33	212.02	213.36	303,127	+0.06(+0.03%)
Feb 27, 2024	213.94	214.78	212.73	213.30	319,304	-0.21(-0.10%)
Feb 26, 2024	213.74	214.17	212.16	213.51	323,174	-0.38(-0.18%)
Feb 23, 2024	216.01	216.72	213.29	213.88	457,315	-1.72(-0.80%)
Feb 22, 2024	211.21	215.63	210.56	215.61	574,580	+5.47(+2.60%)
Feb 21, 2024	209.22	210.30	207.95	210.14	361,303	+1.22(+0.58%)
Feb 20, 2024	206.98	210.74	206.75	208.92	609,067	+0.88(+0.42%)
Feb 16, 2024	207.55	210.92	207.55	208.05	307,548	+0.16(+0.08%)
Feb 15, 2024	206.16	208.15	205.91	207.89	260,754	+2.27(+1.10%)
Feb 14, 2024	203.98	205.69	203.49	205.62	334,350	+2.53(+1.25%)
Feb 13, 2024	202.98	203.94	201.16	203.09	347,045	-2.95(-1.43%)
Feb 12, 2024	204.65	207.68	203.98	206.03	443,647	+2.03(+1.00%)
Feb 09, 2024	201.77	204.38	201.25	204.00	451,863	+1.79(+0.89%)
Feb 08, 2024	203.16	203.75	199.67	202.21	356,177	-0.10(-0.05%)
Feb 07, 2024	199.05	202.49	198.03	202.31	496,445	+4.61(+2.33%)
Feb 06, 2024	194.98	198.32	193.98	197.70	576,084	+2.49(+1.28%)
Feb 05, 2024	196.02	198.10	194.83	195.21	1,095,463	-2.91(-1.47%)
Feb 02, 2024	197.11	198.91	194.05	198.12	695,856	-0.60(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Avery Dennison Corp (NY: AVY )

Historical Prices