Avery Dennison Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	225.22	225.22	222.05	222.05	202.77	1,152
2021-11-15	225.47	225.47	224.85	224.85	205.32	32
2021-11-10	227.37	227.37	222.38	222.38	203.07	165
2021-11-09	226.19	226.19	226.19	226.19	206.55	269
2021-11-08	226.92	226.92	226.92	226.92	207.22	6
2021-11-05	219.96	219.96	219.96	219.96	200.86	10
2021-11-04	218.69	218.69	218.69	218.69	199.70	13
2021-11-03	219.10	219.10	219.10	219.10	200.07	2
2021-11-02	216.69	216.69	216.69	216.69	197.87	1
2021-11-01	217.25	220.21	217.25	220.21	201.09	22
2021-10-29	217.94	217.94	217.94	217.94	199.01	69
2021-10-27	211.90	211.90	205.00	207.73	189.69	1,856
2021-10-26	214.65	214.65	213.67	213.67	195.11	4

← NewerPage 19 of 19 · 1,093 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.