Avery Dennison Corporation Common Stockのデータ

Avery Dennison Corporation Common Stockの基本情報

名前 Avery Dennison Corporation Common Stock
ティッカー AVY
United States
上場年 nan
セクター Consumer Durables

Avery Dennison Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 179.31 177.13 177.82 179.11 465100.0 179.11
2021-02-12 177.35 172.35 172.45 177.23 252600.0 177.23
2021-02-11 174.58 170.53 174.17 173.36 434300.0 173.36
2021-02-10 176.38 172.79 174.53 174.63 511400.0 174.63
2021-02-09 174.84 171.5 174.44 172.54 491100.0 172.54
2021-02-08 175.58 170.78 172.83 174.89 531400.0 174.89
2021-02-05 173.17 169.64 171.62 173.09 667900.0 173.09
2021-02-04 169.94 162.48 166.19 169.76 730400.0 169.76
2021-02-03 167.95 159.17 160.0 166.41 925500.0 166.41
2021-02-02 157.19 152.6 154.95 155.99 456000.0 155.99
2021-02-01 153.76 149.43 153.32 153.06 381700.0 153.06
2021-01-29 153.82 150.34 153.08 150.87 421000.0 150.87
2021-01-28 156.1 150.02 151.17 154.31 385500.0 154.31
2021-01-27 152.18 147.4 151.85 148.67 430900.0 148.67
2021-01-26 157.35 154.95 156.87 155.37 307200.0 155.37
2021-01-25 156.85 153.56 155.98 155.93 388000.0 155.93
2021-01-22 159.69 156.49 159.32 156.68 468400.0 156.68
2021-01-21 160.85 158.29 159.78 159.77 296600.0 159.77
2021-01-20 161.53 159.07 160.16 159.38 412000.0 159.38
2021-01-19 162.12 158.78 161.22 159.77 412700.0 159.77
2021-01-15 160.95 158.43 160.95 159.33 421000.0 159.33
2021-01-14 164.01 161.43 163.28 161.78 373600.0 161.78
2021-01-13 163.73 160.51 162.5 162.93 563300.0 162.93
2021-01-12 164.11 160.79 161.46 163.43 436400.0 163.43
2021-01-11 162.7 155.4 155.4 161.34 541400.0 161.34
2021-01-08 163.82 155.56 163.28 156.75 664200.0 156.75
2021-01-07 163.27 159.83 160.44 162.98 510900.0 162.98
2021-01-06 158.54 153.07 153.99 158.05 1006700.0 158.05
2021-01-05 154.78 151.69 154.05 152.23 827000.0 152.23
2021-01-04 157.25 151.11 155.46 151.9 527900.0 151.9
2020-12-31 155.48 152.96 154.7 155.11 203900.0 155.11
2020-12-30 154.89 153.01 153.32 154.19 190800.0 154.19
2020-12-29 155.01 151.49 154.5 152.22 230900.0 152.22
2020-12-28 155.78 153.33 155.0 153.94 221000.0 153.94
2020-12-24 153.95 152.2 153.57 153.4 82200.0 153.4
2020-12-23 154.14 151.78 152.67 152.71 305700.0 152.71
2020-12-22 152.81 150.19 151.37 151.76 336700.0 151.76
2020-12-21 152.36 148.55 150.69 152.08 312900.0 152.08
2020-12-18 153.17 150.59 151.95 152.96 995200.0 152.96
2020-12-17 152.92 150.49 151.65 152.23 351500.0 152.23
2020-12-16 151.22 148.9 151.01 150.65 301000.0 150.65
2020-12-15 151.79 149.16 150.65 150.98 437600.0 150.98
2020-12-14 151.93 148.45 151.82 148.77 599300.0 148.77
2020-12-11 150.69 149.15 149.53 150.01 437400.0 150.01
2020-12-10 153.21 149.96 153.12 150.8 456400.0 150.8
2020-12-09 156.61 153.0 156.14 153.9 349500.0 153.9
2020-12-08 156.05 152.26 153.69 155.31 438400.0 155.31
2020-12-07 155.37 153.03 154.31 154.18 409500.0 154.18
2020-12-04 154.24 150.14 150.35 154.04 313800.0 154.04
2020-12-03 152.2 149.54 150.81 149.87 450800.0 149.87
2020-12-02 152.43 150.0 150.65 150.84 324300.0 150.84
2020-12-01 152.71 149.01 150.81 151.75 399500.0 151.75
2020-11-30 151.25 148.5 150.08 149.34 590300.0 148.72
2020-11-27 152.24 149.44 151.4 150.3 179400.0 149.68
2020-11-25 152.97 150.85 152.25 151.56 317400.0 150.93
2020-11-24 153.5 148.58 149.27 153.06 559700.0 152.42
2020-11-23 149.69 146.63 148.91 147.48 370000.0 146.87
2020-11-20 147.85 146.12 146.86 147.5 414200.0 146.89
2020-11-19 147.5 145.35 146.84 147.03 509700.0 146.42
2020-11-18 151.5 147.41 150.16 147.43 480400.0 146.82
2020-11-17 152.23 149.1 151.38 149.44 556500.0 148.82
2020-11-16 153.98 150.86 152.18 152.6 513600.0 151.97
2020-11-13 151.07 148.33 148.99 149.58 638200.0 148.96
2020-11-12 151.35 146.6 150.54 147.62 493200.0 147.01
2020-11-11 153.23 150.33 151.82 151.78 426900.0 151.15
2020-11-10 152.72 147.71 151.64 150.7 1172900.0 150.07
2020-11-09 156.82 150.98 153.99 152.35 891200.0 151.72
2020-11-06 148.82 146.92 147.12 148.26 312100.0 147.64
2020-11-05 148.9 145.0 145.4 147.04 348600.0 146.43
2020-11-04 145.89 142.51 145.29 143.38 483000.0 142.78
2020-11-03 146.02 143.12 143.88 145.21 452500.0 144.61
2020-11-02 142.28 139.43 140.09 141.7 480800.0 141.11
2020-10-30 140.29 136.68 138.15 138.39 550200.0 137.82
2020-10-29 140.84 135.29 135.63 139.81 579500.0 139.23
2020-10-28 136.99 134.5 135.18 135.15 600600.0 134.59
2020-10-27 140.19 138.15 139.44 138.15 528300.0 137.58
2020-10-26 140.65 137.55 140.49 139.25 379700.0 138.67
2020-10-23 143.8 140.46 142.07 141.74 683100.0 141.15
2020-10-22 142.84 137.59 138.59 140.87 736200.0 140.29
2020-10-21 145.45 134.49 134.49 142.56 1400800.0 141.97
2020-10-20 137.5 133.91 135.41 134.34 579300.0 133.78
2020-10-19 136.19 133.53 133.93 133.74 674300.0 133.18
2020-10-16 134.48 133.37 133.72 134.02 435500.0 133.46
2020-10-15 133.56 129.66 129.79 132.86 419800.0 132.31
2020-10-14 131.67 129.39 129.39 131.18 345800.0 130.64
2020-10-13 130.76 128.46 129.0 129.44 353000.0 128.9
2020-10-12 131.87 129.08 131.6 129.31 673300.0 128.77
2020-10-09 133.22 130.18 133.04 130.5 469300.0 129.96
2020-10-08 132.18 130.03 130.03 132.06 411700.0 131.51
2020-10-07 131.46 127.96 128.11 129.56 409200.0 129.02
2020-10-06 130.6 125.75 129.28 126.34 763700.0 125.82
2020-10-05 128.72 125.8 125.96 128.22 770800.0 127.69
2020-10-02 125.7 122.56 122.79 124.33 718300.0 123.81
2020-10-01 129.5 124.31 128.71 124.65 679900.0 124.13
2020-09-30 129.4 125.05 125.36 127.84 886400.0 127.31
2020-09-29 125.34 123.24 123.64 124.59 662700.0 124.07
2020-09-28 123.86 120.53 120.76 123.01 565200.0 122.5
2020-09-25 119.75 115.77 116.2 119.3 429400.0 118.8
2020-09-24 119.62 116.74 118.01 117.36 614100.0 116.87
2020-09-23 122.43 118.22 122.29 118.71 696000.0 118.22
2020-09-22 122.59 120.85 120.91 122.01 672200.0 121.5
2020-09-21 124.26 119.55 123.1 121.2 630100.0 120.7
2020-09-18 128.78 124.57 128.04 125.48 741900.0 124.96
2020-09-17 129.73 124.66 127.0 128.69 708800.0 128.16
2020-09-16 129.74 128.02 128.36 128.33 1137400.0 127.8
2020-09-15 128.72 123.17 123.17 128.02 956500.0 127.49
2020-09-14 123.84 121.12 121.29 121.81 723700.0 121.3
2020-09-11 120.82 116.91 117.23 119.79 807200.0 119.29
2020-09-10 118.05 115.91 117.2 116.04 546200.0 115.56
2020-09-09 117.02 114.59 114.59 116.35 439300.0 115.87
2020-09-08 118.38 113.56 118.38 114.06 606400.0 113.59
2020-09-04 120.69 117.65 120.42 119.08 574400.0 118.59
2020-09-03 121.33 117.04 121.21 119.08 561100.0 118.59
2020-09-02 121.53 117.57 117.78 121.16 553600.0 120.66
2020-09-01 117.71 113.06 114.16 117.66 521800.0 117.17
2020-08-31 118.18 114.65 118.18 115.39 544300.0 114.33
2020-08-28 118.36 115.42 116.64 118.18 314500.0 117.1
2020-08-27 117.13 115.26 115.34 116.29 349800.0 115.23
2020-08-26 116.03 114.62 115.63 115.75 371100.0 114.69
2020-08-25 116.3 114.44 116.1 115.91 438400.0 114.85
2020-08-24 116.31 114.78 115.48 115.38 240700.0 114.32
2020-08-21 115.05 112.69 113.31 114.58 360700.0 113.53
2020-08-20 113.6 112.21 113.09 113.44 441500.0 112.4
2020-08-19 116.08 113.75 115.04 114.25 333900.0 113.2
2020-08-18 115.9 114.15 115.7 114.34 403300.0 113.29
2020-08-17 117.43 115.43 117.43 115.86 354200.0 114.8
2020-08-14 117.97 116.36 117.5 116.59 378600.0 115.52
2020-08-13 119.18 117.86 119.11 118.43 366700.0 117.35
2020-08-12 120.82 119.11 119.94 120.46 419600.0 119.36
2020-08-11 119.95 117.83 118.18 118.35 625900.0 117.27
2020-08-10 117.19 115.33 116.36 116.18 343300.0 115.12
2020-08-07 115.83 113.39 113.72 115.82 379700.0 114.76
2020-08-06 116.85 114.13 115.94 114.45 580900.0 113.4
2020-08-05 116.82 114.47 114.47 116.09 608900.0 115.03
2020-08-04 114.18 111.8 112.32 113.84 657800.0 112.8
2020-08-03 114.39 112.54 114.04 112.81 480700.0 111.78
2020-07-31 115.03 112.1 114.7 113.34 400300.0 112.3
2020-07-30 117.01 114.6 116.34 115.13 457900.0 114.08
2020-07-29 119.37 117.26 118.2 117.96 746700.0 116.88
2020-07-28 118.39 116.29 117.25 117.6 968500.0 116.52
2020-07-27 120.9 113.62 120.46 115.86 1203800.0 114.8
2020-07-24 122.71 119.91 121.05 120.41 1467700.0 119.31
2020-07-23 123.6 120.4 122.26 120.91 362800.0 119.8
2020-07-22 122.2 119.93 120.13 122.2 358600.0 121.08
2020-07-21 121.41 120.0 120.11 120.49 400500.0 119.39
2020-07-20 121.01 119.66 120.5 119.89 310400.0 118.79
2020-07-17 121.66 118.8 120.27 121.26 595400.0 120.15
2020-07-16 120.58 118.4 118.89 119.42 675300.0 118.33
2020-07-15 119.61 117.32 118.05 118.99 761700.0 117.9
2020-07-14 115.82 111.44 112.12 115.82 784400.0 114.76
2020-07-13 114.09 111.7 112.2 112.15 946100.0 111.12
2020-07-10 111.84 110.01 110.8 111.04 970800.0 110.02
2020-07-09 112.71 109.99 112.5 110.61 573400.0 109.6
2020-07-08 116.04 112.49 115.48 112.95 673600.0 111.92
2020-07-07 116.84 115.27 116.7 115.85 480300.0 114.79
2020-07-06 120.09 116.71 119.43 118.18 629400.0 117.1
2020-07-02 117.56 114.64 115.19 117.0 728400.0 115.93
2020-07-01 114.75 112.3 114.34 114.02 492500.0 112.98
2020-06-30 115.09 111.73 111.79 114.09 594900.0 113.05
2020-06-29 113.07 110.35 110.83 111.94 337900.0 110.91
2020-06-26 112.27 109.38 111.13 109.83 1504400.0 108.82
2020-06-25 112.06 109.41 112.06 111.37 826900.0 110.35
2020-06-24 114.83 111.98 114.38 112.29 908100.0 111.26
2020-06-23 115.88 113.43 115.12 115.48 605300.0 114.42
2020-06-22 114.31 112.42 113.46 113.77 403900.0 112.73
2020-06-19 118.61 114.51 118.61 114.52 542300.0 113.47
2020-06-18 116.75 114.87 115.69 116.47 412900.0 115.4
2020-06-17 117.17 115.32 116.66 115.75 260400.0 114.69
2020-06-16 119.89 114.67 119.75 116.35 547400.0 115.28
2020-06-15 116.3 109.07 110.38 115.52 376100.0 114.46
2020-06-12 116.95 112.0 115.98 113.5 429900.0 112.46
2020-06-11 118.91 111.92 118.91 112.01 710500.0 110.98
2020-06-10 122.35 119.04 122.35 121.46 656900.0 120.35
2020-06-09 123.58 121.38 123.29 122.42 363300.0 121.3
2020-06-08 125.64 122.84 122.95 124.61 441200.0 123.47
2020-06-05 125.67 121.8 122.7 123.32 739100.0 122.19
2020-06-04 120.0 117.5 118.46 118.74 432700.0 117.65
2020-06-03 120.22 116.35 117.25 119.75 629400.0 118.65
2020-06-02 116.51 112.59 112.59 115.57 643200.0 114.51
2020-06-01 113.78 111.16 111.3 112.97 493200.0 111.36
2020-05-29 112.53 109.26 111.67 110.67 1155800.0 109.09
2020-05-28 114.59 112.0 114.59 112.19 397500.0 110.59
2020-05-27 114.84 111.33 113.52 113.42 677200.0 111.8
2020-05-26 112.04 108.42 109.39 111.45 615100.0 109.86
2020-05-22 107.63 105.67 105.8 106.45 577700.0 104.93
2020-05-21 106.05 103.12 105.02 105.91 464100.0 104.4
2020-05-20 106.83 103.9 103.9 105.75 484200.0 104.24
2020-05-19 104.51 102.56 103.79 102.81 380500.0 101.35
2020-05-18 106.46 104.28 104.28 104.49 576100.0 103.0
2020-05-15 101.84 99.26 101.18 100.48 499600.0 99.05
2020-05-14 102.26 98.84 101.23 102.22 500600.0 100.76
2020-05-13 105.19 101.12 103.36 102.26 551100.0 100.8
2020-05-12 109.88 104.42 109.18 104.46 415800.0 102.97
2020-05-11 109.3 105.46 108.16 108.81 409900.0 107.26
2020-05-08 109.53 105.93 106.35 109.26 379400.0 107.7
2020-05-07 107.72 103.8 107.03 104.32 628500.0 102.83
2020-05-06 107.93 105.35 107.1 105.75 333500.0 104.24
2020-05-05 108.37 106.14 107.57 106.49 444300.0 104.97
2020-05-04 107.99 105.61 107.65 106.92 378200.0 105.4
2020-05-01 108.6 105.15 108.4 108.07 469200.0 106.53
2020-04-30 112.06 108.54 111.02 110.39 620700.0 108.82
2020-04-29 119.55 112.18 116.37 114.16 859900.0 112.53
2020-04-28 119.41 114.55 116.38 114.68 640500.0 113.05
2020-04-27 114.25 107.76 108.97 114.0 470700.0 112.38
2020-04-24 109.19 106.13 108.04 108.54 400600.0 106.99
2020-04-23 108.94 106.17 106.5 106.73 494200.0 105.21
2020-04-22 106.28 103.48 104.46 105.37 429700.0 103.87
2020-04-21 103.73 101.82 102.76 103.26 506500.0 101.79
2020-04-20 107.85 104.41 107.85 104.9 370700.0 103.41
2020-04-17 110.0 106.36 107.24 109.36 405600.0 107.8
2020-04-16 108.35 101.66 107.66 104.68 539800.0 103.19
2020-04-15 108.63 105.71 106.82 106.98 425700.0 105.46
2020-04-14 112.87 109.89 111.0 110.53 376200.0 108.96
2020-04-13 114.98 108.03 114.15 108.78 580400.0 107.23
2020-04-09 116.67 110.94 110.94 115.03 688800.0 113.39
2020-04-08 110.71 104.37 105.56 110.21 544300.0 108.64
2020-04-07 107.62 100.7 103.5 104.16 691700.0 102.68
2020-04-06 102.15 97.67 98.96 100.42 661000.0 98.99
2020-04-03 98.59 93.29 94.8 93.61 827800.0 92.28
2020-04-02 100.83 93.99 94.99 95.9 794600.0 94.53
2020-04-01 99.84 95.18 98.02 95.93 809200.0 94.56
2020-03-31 104.45 100.94 102.96 101.87 1230200.0 100.42
2020-03-30 105.09 97.63 100.97 104.77 657300.0 103.28
2020-03-27 102.3 96.76 98.35 100.31 543300.0 98.88
2020-03-26 107.24 98.13 98.72 101.99 711600.0 100.54
2020-03-25 99.95 93.28 96.27 97.76 1125200.0 96.37
2020-03-24 98.95 81.08 82.47 96.76 994700.0 95.38
2020-03-23 90.11 76.96 89.6 78.75 925600.0 77.63
2020-03-20 103.41 88.01 103.41 90.8 906600.0 89.51
2020-03-19 105.72 97.09 104.45 103.05 639500.0 101.58
2020-03-18 105.85 97.59 97.74 105.46 732700.0 103.96
2020-03-17 107.96 95.85 99.34 106.71 850200.0 105.19
2020-03-16 104.05 93.5 93.5 97.01 839600.0 95.63
2020-03-13 110.43 99.35 109.43 106.08 784500.0 104.57
2020-03-12 108.08 100.2 104.42 104.22 1149400.0 102.74
2020-03-11 117.39 110.4 116.73 110.94 1088200.0 109.36
2020-03-10 120.67 114.07 118.83 120.36 923100.0 118.65
2020-03-09 118.03 112.61 114.02 115.46 1039800.0 113.82
2020-03-06 121.55 115.43 115.43 120.82 802400.0 119.1
2020-03-05 120.88 116.79 117.16 119.12 1044200.0 117.42
2020-03-04 121.84 117.13 119.75 121.76 636700.0 120.03
2020-03-03 122.33 116.8 119.19 117.96 811100.0 116.28
2020-03-02 120.05 112.72 114.73 120.01 951400.0 117.73
2020-02-28 115.37 110.69 111.51 114.49 1002300.0 112.31
2020-02-27 120.38 115.08 117.1 115.09 873300.0 112.9
2020-02-26 124.26 119.83 122.65 119.84 921700.0 117.56
2020-02-25 127.87 121.23 127.87 121.52 889900.0 119.21
2020-02-24 129.99 126.73 129.99 127.43 799800.0 125.01
2020-02-21 136.1 133.45 135.95 133.95 550000.0 131.4
2020-02-20 137.39 135.64 136.13 136.77 260300.0 134.17
2020-02-19 137.38 135.74 136.16 136.77 492600.0 134.17
2020-02-18 138.1 135.3 137.75 135.98 386300.0 133.4