Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

227.27 +0.35 (+0.15%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 120.94 121.22 120.31 120.62 217,567 -0.41(-0.34%)
Nov 27, 2019 121.26 121.37 120.11 121.03 1,173,007 +0.06(+0.05%)
Nov 26, 2019 119.38 120.97 118.32 120.97 1,187,383 +1.38(+1.16%)
Nov 25, 2019 119.65 120.70 118.86 119.59 823,134 -0.01(-0.01%)
Nov 22, 2019 121.84 122.55 119.42 119.59 531,004 -2.09(-1.72%)
Nov 21, 2019 122.22 122.37 120.90 121.69 429,178 -0.23(-0.19%)
Nov 20, 2019 121.56 123.76 121.40 121.92 578,517 +0.21(+0.17%)
Nov 19, 2019 121.61 122.35 120.86 121.70 659,589 +0.39(+0.32%)
Nov 18, 2019 121.99 122.04 120.93 121.32 472,978 -0.89(-0.73%)
Nov 15, 2019 122.45 122.79 121.76 122.20 321,001 +0.21(+0.17%)
Nov 14, 2019 121.83 122.37 120.78 121.99 375,852 -0.34(-0.28%)
Nov 13, 2019 123.69 123.79 121.78 122.33 568,777 -1.55(-1.25%)
Nov 12, 2019 123.48 124.20 123.02 123.88 448,589 +0.40(+0.32%)
Nov 11, 2019 122.87 124.50 122.61 123.48 473,719 -0.34(-0.28%)
Nov 08, 2019 122.74 123.87 122.14 123.82 445,295 +1.07(+0.87%)
Nov 07, 2019 122.31 122.93 121.87 122.75 672,980 +0.60(+0.49%)
Nov 06, 2019 123.06 123.06 121.04 122.15 682,088 -1.19(-0.97%)
Nov 05, 2019 121.30 123.39 121.02 123.34 730,458 +2.46(+2.04%)
Nov 04, 2019 120.28 121.17 119.41 120.88 487,571 +1.16(+0.97%)
Nov 01, 2019 119.27 119.99 118.98 119.72 350,075 +1.42(+1.20%)
Oct 31, 2019 119.37 119.69 117.35 118.30 687,112 -1.06(-0.89%)
Oct 30, 2019 118.98 119.60 117.09 119.36 576,530 -0.16(-0.13%)
Oct 29, 2019 117.75 119.59 117.11 119.52 757,932 +1.56(+1.33%)
Oct 28, 2019 117.71 119.05 117.33 117.96 685,527 +0.64(+0.54%)
Oct 25, 2019 116.89 118.02 116.04 117.32 804,882 +0.56(+0.48%)
Oct 24, 2019 115.34 117.51 114.59 116.76 885,511 +0.06(+0.05%)
Oct 23, 2019 112.86 120.84 111.53 116.71 2,064,033 +7.13(+6.51%)
Oct 22, 2019 109.76 110.36 108.90 109.58 692,756 -0.06(-0.06%)
Oct 21, 2019 109.07 110.19 108.25 109.64 695,780 +1.49(+1.38%)
Oct 18, 2019 106.41 108.62 106.14 108.15 542,568 +1.43(+1.34%)
Oct 17, 2019 105.71 107.61 105.71 106.72 483,845 +1.17(+1.11%)
Oct 16, 2019 105.51 106.44 104.85 105.55 667,567 +0.43(+0.41%)
Oct 15, 2019 105.17 105.59 104.76 105.12 366,132 +0.67(+0.64%)
Oct 14, 2019 104.82 104.98 104.11 104.46 312,334 -0.44(-0.41%)
Oct 11, 2019 104.38 106.50 104.38 104.89 363,153 +1.92(+1.86%)
Oct 10, 2019 101.95 103.31 101.91 102.98 278,819 +0.73(+0.71%)
Oct 09, 2019 102.06 102.72 101.21 102.25 321,929 +1.49(+1.48%)
Oct 08, 2019 101.72 101.91 100.17 100.76 439,590 -2.10(-2.04%)
Oct 07, 2019 102.72 103.90 102.46 102.86 491,023 -0.17(-0.17%)
Oct 04, 2019 101.59 103.47 101.57 103.03 527,761 +1.77(+1.74%)
Oct 03, 2019 100.85 101.38 99.07 101.27 420,372 +0.04(+0.04%)
Oct 02, 2019 102.47 102.90 100.43 101.23 456,069 -2.08(-2.02%)
Oct 01, 2019 105.71 106.10 102.87 103.31 379,828 -1.77(-1.68%)
Sep 30, 2019 104.43 105.47 104.43 105.08 315,334 +0.69(+0.66%)
Sep 27, 2019 105.03 105.09 103.52 104.38 269,987 +0.24(+0.23%)
Sep 26, 2019 104.10 104.67 103.24 104.14 343,140 +0.28(+0.27%)
Sep 25, 2019 104.04 104.56 102.75 103.87 417,547 -0.06(-0.06%)
Sep 24, 2019 105.40 105.94 103.61 103.93 489,735 -0.81(-0.77%)
Sep 23, 2019 104.13 105.58 103.11 104.74 415,355 +0.35(+0.34%)
Sep 20, 2019 105.77 106.36 104.31 104.38 817,636 -1.16(-1.10%)
Sep 19, 2019 105.36 105.97 104.38 105.54 538,001 -0.32(-0.31%)
Sep 18, 2019 105.94 105.96 104.61 105.86 377,092 -0.26(-0.24%)
Sep 17, 2019 104.24 106.37 103.67 106.12 549,425 +1.63(+1.56%)
Sep 16, 2019 106.62 106.62 103.42 104.50 609,888 -3.34(-3.10%)
Sep 13, 2019 107.12 108.83 105.96 107.83 893,941 +3.28(+3.14%)
Sep 12, 2019 104.74 105.74 104.21 104.55 1,024,437 +0.00(+0.00%)
Sep 11, 2019 105.36 105.68 104.29 104.55 584,814 -0.64(-0.61%)
Sep 10, 2019 104.91 105.19 103.67 105.19 560,632 +0.25(+0.24%)
Sep 09, 2019 106.35 106.54 104.43 104.94 303,023 -0.71(-0.67%)
Sep 06, 2019 105.98 106.30 105.63 105.65 461,075 +0.24(+0.23%)
Sep 05, 2019 106.58 107.18 105.33 105.41 520,666 -0.39(-0.37%)
Sep 04, 2019 104.99 105.93 104.86 105.80 302,526 +1.56(+1.50%)
Sep 03, 2019 105.64 106.47 103.68 104.24 403,858 -2.16(-2.03%)
Aug 30, 2019 106.81 107.19 105.59 106.39 570,072 +0.52(+0.50%)
Aug 29, 2019 105.81 106.20 105.21 105.87 315,527 +1.21(+1.15%)
Aug 28, 2019 103.81 104.71 102.97 104.66 339,501 +0.71(+0.68%)
Aug 27, 2019 103.23 104.33 103.21 103.95 569,958 +1.13(+1.10%)
Aug 26, 2019 102.83 103.29 101.96 102.82 367,454 +0.89(+0.88%)
Aug 23, 2019 105.41 105.57 101.38 101.93 725,516 -3.89(-3.68%)
Aug 22, 2019 106.12 106.56 105.17 105.82 356,476 -0.02(-0.02%)
Aug 21, 2019 105.64 106.84 105.33 105.84 318,344 +0.81(+0.77%)
Aug 20, 2019 106.15 106.56 104.96 105.03 424,284 -1.52(-1.43%)
Aug 19, 2019 106.12 107.14 105.87 106.55 637,685 +1.62(+1.54%)
Aug 16, 2019 103.70 105.53 103.63 104.93 506,091 +2.16(+2.10%)
Aug 15, 2019 102.06 103.22 101.69 102.77 626,755 +1.59(+1.57%)
Aug 14, 2019 102.64 103.32 100.49 101.17 550,074 -2.61(-2.51%)
Aug 13, 2019 103.06 106.02 102.73 103.78 574,488 +0.56(+0.54%)
Aug 12, 2019 103.80 104.18 102.91 103.22 243,913 -1.04(-1.00%)
Aug 09, 2019 105.31 105.78 103.79 104.26 589,625 -1.31(-1.24%)
Aug 08, 2019 102.51 105.74 102.51 105.56 625,224 +3.37(+3.30%)
Aug 07, 2019 100.23 102.36 99.74 102.19 633,175 +0.87(+0.86%)
Aug 06, 2019 100.34 101.57 99.69 101.32 496,020 +1.58(+1.59%)
Aug 05, 2019 100.76 101.61 99.08 99.74 679,759 -2.33(-2.28%)
Aug 02, 2019 102.08 102.55 100.57 102.06 515,867 -0.14(-0.14%)
Aug 01, 2019 105.89 106.12 101.56 102.20 837,403 -3.55(-3.35%)
Jul 31, 2019 106.65 107.15 104.90 105.75 633,364 -1.12(-1.05%)
Jul 30, 2019 106.61 107.13 105.51 106.87 345,332 -0.29(-0.27%)
Jul 29, 2019 107.86 107.86 106.88 107.16 428,401 -0.73(-0.67%)
Jul 26, 2019 106.70 108.07 106.33 107.88 461,228 +1.10(+1.03%)
Jul 25, 2019 107.54 107.68 106.39 106.78 507,438 -0.57(-0.53%)
Jul 24, 2019 108.13 109.93 106.56 107.35 689,334 -0.44(-0.41%)
Jul 23, 2019 103.39 110.42 103.30 107.79 1,039,816 +4.42(+4.27%)
Jul 22, 2019 104.63 104.67 103.33 103.37 712,150 -1.45(-1.38%)
Jul 19, 2019 105.19 105.61 104.28 104.82 356,729 +0.01(+0.01%)
Jul 18, 2019 104.08 105.05 103.32 104.81 392,109 +0.54(+0.52%)
Jul 17, 2019 106.35 106.60 104.26 104.27 396,149 -2.44(-2.29%)
Jul 16, 2019 104.84 107.15 104.34 106.70 486,586 +2.25(+2.16%)
Jul 15, 2019 104.84 104.84 103.85 104.45 648,649 -0.02(-0.02%)
Jul 12, 2019 104.90 104.95 102.42 104.47 1,233,889 -1.67(-1.58%)
Jul 11, 2019 105.68 106.27 104.61 106.14 490,009 +0.64(+0.61%)
Jul 10, 2019 106.79 107.19 105.22 105.50 488,293 -0.97(-0.91%)
Jul 09, 2019 107.98 108.01 106.12 106.47 772,588 -1.89(-1.74%)
Jul 08, 2019 110.51 110.58 108.29 108.35 590,598 -2.56(-2.31%)
Jul 05, 2019 109.98 111.07 108.56 110.91 626,015 +0.30(+0.27%)
Jul 03, 2019 110.09 110.72 109.20 110.61 329,898 +0.65(+0.59%)
Jul 02, 2019 109.14 110.70 109.14 109.95 691,562 +0.81(+0.74%)
Jul 01, 2019 107.55 109.16 106.51 109.14 846,916 +2.65(+2.49%)
Jun 28, 2019 104.30 106.63 103.89 106.49 1,621,577 +2.44(+2.34%)
Jun 27, 2019 102.11 104.16 102.10 104.05 441,696 +2.47(+2.43%)
Jun 26, 2019 103.00 103.63 101.52 101.59 538,143 -1.45(-1.41%)
Jun 25, 2019 103.08 103.48 102.45 103.04 531,968 +0.20(+0.20%)
Jun 24, 2019 103.10 103.56 102.30 102.84 496,006 -0.33(-0.32%)
Jun 21, 2019 104.26 104.26 103.00 103.17 927,453 -0.71(-0.68%)
Jun 20, 2019 103.69 104.32 102.73 103.88 499,324 +1.30(+1.27%)
Jun 19, 2019 101.78 103.24 101.00 102.58 519,903 +0.82(+0.81%)
Jun 18, 2019 102.00 102.46 101.43 101.76 469,415 +0.39(+0.38%)
Jun 17, 2019 101.71 101.95 100.75 101.38 533,539 -0.25(-0.24%)
Jun 14, 2019 102.30 102.78 101.07 101.62 499,030 -0.61(-0.59%)
Jun 13, 2019 103.03 103.28 101.69 102.23 447,834 -0.72(-0.70%)
Jun 12, 2019 103.22 103.45 102.31 102.95 465,375 -0.41(-0.39%)
Jun 11, 2019 104.43 104.92 103.17 103.35 641,347 -0.24(-0.23%)
Jun 10, 2019 103.78 104.23 103.31 103.59 371,347 +0.35(+0.34%)
Jun 07, 2019 102.16 103.61 101.61 103.24 536,723 +1.66(+1.63%)
Jun 06, 2019 100.38 101.97 100.20 101.59 947,607 +1.12(+1.12%)
Jun 05, 2019 99.88 100.49 98.22 100.46 696,606 +1.33(+1.34%)
Jun 04, 2019 97.42 99.15 96.97 99.14 819,722 +2.29(+2.37%)
Jun 03, 2019 95.22 96.96 95.03 96.85 879,135 +1.57(+1.65%)
May 31, 2019 94.04 95.30 93.91 95.27 896,850 +0.38(+0.41%)
May 30, 2019 93.98 95.67 93.98 94.89 1,396,820 +1.01(+1.07%)
May 29, 2019 92.73 94.48 92.52 93.88 1,102,364 +0.68(+0.73%)
May 28, 2019 92.71 93.96 92.71 93.20 1,111,535 +0.49(+0.53%)
May 24, 2019 91.70 93.08 91.70 92.71 852,067 +1.44(+1.57%)
May 23, 2019 91.22 91.51 90.64 91.27 373,327 -0.83(-0.90%)
May 22, 2019 93.00 93.54 92.08 92.10 515,336 -0.81(-0.88%)
May 21, 2019 92.21 93.44 92.21 92.92 795,321 +1.44(+1.57%)
May 20, 2019 92.27 92.39 91.23 91.48 462,597 -1.59(-1.71%)
May 17, 2019 93.40 94.07 92.70 93.07 639,405 -1.03(-1.10%)
May 16, 2019 94.39 94.92 93.91 94.11 768,780 -0.22(-0.23%)
May 15, 2019 94.29 95.13 94.03 94.33 368,467 -0.34(-0.36%)
May 14, 2019 94.88 95.80 94.64 94.67 777,567 -0.33(-0.35%)
May 13, 2019 95.65 96.30 94.62 95.00 665,071 -2.28(-2.34%)
May 10, 2019 96.35 97.63 95.19 97.28 780,306 +0.65(+0.67%)
May 09, 2019 96.44 97.12 95.63 96.63 704,554 -0.62(-0.64%)
May 08, 2019 97.81 98.05 97.14 97.25 716,857 -0.56(-0.57%)
May 07, 2019 99.15 99.25 96.92 97.81 983,955 -2.37(-2.37%)
May 06, 2019 100.71 101.16 99.85 100.18 495,875 -1.83(-1.79%)
May 03, 2019 100.87 102.15 100.87 102.01 319,156 +1.66(+1.65%)
May 02, 2019 99.45 100.45 98.90 100.35 451,068 +1.00(+1.00%)
May 01, 2019 101.28 101.41 99.34 99.35 472,565 -1.95(-1.92%)
Apr 30, 2019 100.53 101.56 99.92 101.30 667,376 +0.95(+0.95%)
Apr 29, 2019 99.96 100.66 99.50 100.35 505,866 +0.39(+0.39%)
Apr 26, 2019 99.68 101.07 99.30 99.96 587,414 +0.66(+0.66%)
Apr 25, 2019 100.64 100.76 98.59 99.30 982,181 -2.14(-2.11%)
Apr 24, 2019 103.25 103.58 101.03 101.44 1,377,896 -4.76(-4.48%)
Apr 23, 2019 104.50 106.28 104.05 106.20 592,516 +1.93(+1.85%)
Apr 22, 2019 103.69 104.37 103.30 104.27 396,548 +0.48(+0.46%)
Apr 18, 2019 103.01 104.25 102.54 103.79 702,975 -0.25(-0.24%)
Apr 17, 2019 106.96 106.97 103.78 104.04 473,753 -2.50(-2.35%)
Apr 16, 2019 106.05 106.55 104.57 106.54 432,717 +0.31(+0.29%)
Apr 15, 2019 106.52 107.11 106.12 106.23 528,493 -0.26(-0.24%)
Apr 12, 2019 105.19 106.61 104.88 106.49 613,301 +1.79(+1.71%)
Apr 11, 2019 104.44 104.84 104.06 104.69 297,617 +0.54(+0.52%)
Apr 10, 2019 103.22 104.40 102.79 104.15 453,889 +1.04(+1.01%)
Apr 09, 2019 103.77 103.85 103.00 103.11 514,645 -1.18(-1.13%)
Apr 08, 2019 103.67 104.55 102.85 104.29 471,601 -0.12(-0.11%)
Apr 05, 2019 104.05 104.71 103.71 104.41 362,410 +0.41(+0.40%)
Apr 04, 2019 103.67 104.18 103.23 104.00 521,848 +0.29(+0.28%)
Apr 03, 2019 104.24 104.41 103.41 103.70 451,716 +0.17(+0.16%)
Apr 02, 2019 104.12 104.55 103.10 103.54 521,130 -0.55(-0.53%)
Apr 01, 2019 104.12 104.66 103.44 104.09 558,427 +0.63(+0.61%)
Mar 29, 2019 103.90 104.17 103.12 103.46 600,630 -0.02(-0.02%)
Mar 28, 2019 102.06 103.54 101.85 103.47 517,273 +1.76(+1.73%)
Mar 27, 2019 101.56 102.14 101.08 101.72 393,699 +0.22(+0.22%)
Mar 26, 2019 100.70 101.63 100.44 101.50 520,925 +1.35(+1.35%)
Mar 25, 2019 99.65 100.34 99.24 100.14 360,039 +0.36(+0.36%)
Mar 22, 2019 101.46 101.52 99.77 99.78 562,729 -2.06(-2.02%)
Mar 21, 2019 100.60 102.21 100.18 101.84 447,569 +1.15(+1.15%)
Mar 20, 2019 102.16 102.57 100.25 100.69 923,775 -2.10(-2.04%)
Mar 19, 2019 102.54 103.04 102.21 102.79 777,825 +0.61(+0.60%)
Mar 18, 2019 100.90 102.22 100.65 102.17 749,239 +1.27(+1.26%)
Mar 15, 2019 100.48 101.48 100.26 100.90 1,365,318 +0.08(+0.08%)
Mar 14, 2019 100.42 100.96 99.75 100.82 783,052 +0.14(+0.14%)
Mar 13, 2019 101.60 101.78 100.62 100.68 718,854 -0.54(-0.53%)
Mar 12, 2019 100.29 101.44 100.01 101.22 851,230 +1.29(+1.29%)
Mar 11, 2019 99.51 100.15 99.09 99.93 851,484 +0.69(+0.69%)
Mar 08, 2019 98.15 99.44 97.73 99.24 786,095 +0.56(+0.57%)
Mar 07, 2019 98.16 98.88 97.49 98.69 682,590 -0.17(-0.18%)
Mar 06, 2019 99.78 99.78 98.71 98.86 764,715 -0.79(-0.79%)
Mar 05, 2019 99.75 100.18 99.41 99.65 889,745 -0.03(-0.03%)
Mar 04, 2019 100.21 100.65 98.47 99.67 1,023,382 -0.29(-0.29%)
Mar 01, 2019 99.21 100.01 98.54 99.97 1,325,745 +1.52(+1.55%)
Feb 28, 2019 98.03 98.88 97.80 98.44 1,202,878 +0.24(+0.24%)
Feb 27, 2019 97.11 98.25 96.84 98.21 466,404 +0.85(+0.87%)
Feb 26, 2019 98.44 98.78 97.32 97.36 653,068 -0.99(-1.01%)
Feb 25, 2019 97.94 98.99 97.72 98.35 666,851 +0.91(+0.94%)
Feb 22, 2019 96.68 97.61 96.52 97.44 474,875 +1.21(+1.26%)
Feb 21, 2019 96.72 96.77 95.78 96.23 1,016,608 -0.75(-0.77%)
Feb 20, 2019 95.79 97.24 95.46 96.98 679,468 +1.32(+1.38%)
Feb 19, 2019 95.21 96.30 95.13 95.66 778,968 +0.07(+0.08%)
Feb 15, 2019 95.52 95.74 95.09 95.58 523,493 +0.87(+0.91%)
Feb 14, 2019 94.77 95.41 94.57 94.72 430,146 -0.42(-0.44%)
Feb 13, 2019 95.22 95.79 94.99 95.14 527,393 +0.30(+0.32%)
Feb 12, 2019 93.27 94.96 93.11 94.84 529,121 +1.90(+2.04%)
Feb 11, 2019 93.82 93.96 92.59 92.94 582,089 -0.75(-0.80%)
Feb 08, 2019 93.58 94.23 92.76 93.69 438,878 -0.19(-0.20%)
Feb 07, 2019 94.13 94.46 92.92 93.88 661,276 -0.97(-1.03%)
Feb 06, 2019 95.06 95.66 94.75 94.85 506,443 -0.61(-0.64%)
Feb 05, 2019 94.72 95.50 94.55 95.46 1,015,754 +1.00(+1.06%)
Feb 04, 2019 94.70 95.24 93.31 94.46 674,237 -0.73(-0.77%)
Feb 01, 2019 94.94 96.43 94.83 95.19 1,029,099 +0.02(+0.02%)
Jan 31, 2019 93.15 95.29 92.25 95.17 2,034,764 +2.05(+2.20%)
Jan 30, 2019 91.62 94.37 90.45 93.12 1,285,210 +3.14(+3.49%)
Jan 29, 2019 89.39 90.73 89.39 89.98 1,056,671 +0.83(+0.93%)
Jan 28, 2019 88.18 89.17 87.84 89.15 647,253 +0.58(+0.66%)
Jan 25, 2019 88.20 88.75 88.04 88.57 474,436 +1.11(+1.27%)
Jan 24, 2019 87.17 88.04 86.71 87.46 525,134 +0.46(+0.52%)
Jan 23, 2019 88.58 88.65 86.55 87.00 613,751 -0.94(-1.07%)
Jan 22, 2019 87.93 88.35 87.03 87.94 547,385 -0.05(-0.06%)
Jan 18, 2019 86.70 88.40 86.50 87.99 609,974 +1.59(+1.85%)
Jan 17, 2019 84.79 86.51 84.53 86.40 1,007,247 +1.36(+1.60%)
Jan 16, 2019 85.23 85.94 84.95 85.04 871,381 -0.37(-0.44%)
Jan 15, 2019 85.65 85.69 85.01 85.41 653,322 -0.21(-0.24%)
Jan 14, 2019 85.61 86.25 85.10 85.62 751,770 -0.58(-0.68%)
Jan 11, 2019 84.84 86.29 84.33 86.21 468,071 +0.90(+1.06%)
Jan 10, 2019 83.38 85.36 83.38 85.31 686,118 +1.72(+2.06%)
Jan 09, 2019 83.36 84.06 82.86 83.58 652,649 -0.07(-0.09%)
Jan 08, 2019 83.28 84.18 83.00 83.66 479,800 +0.85(+1.02%)
Jan 07, 2019 82.37 83.72 81.64 82.81 448,632 +0.39(+0.48%)
Jan 04, 2019 80.43 82.84 79.96 82.42 904,316 +3.08(+3.88%)
Jan 03, 2019 81.67 81.74 79.18 79.34 895,620 -2.66(-3.24%)
Jan 02, 2019 80.77 82.14 80.08 82.00 613,253 +0.15(+0.18%)
Dec 31, 2018 81.19 82.01 80.86 81.85 384,993 +0.91(+1.13%)
Dec 28, 2018 81.77 82.06 80.63 80.94 471,583 -0.45(-0.55%)
Dec 27, 2018 78.12 81.39 78.08 81.39 507,542 +2.00(+2.51%)
Dec 26, 2018 76.50 79.44 75.53 79.39 554,841 +3.04(+3.99%)
Dec 24, 2018 77.99 78.25 76.31 76.35 342,630 -1.97(-2.51%)
Dec 21, 2018 78.62 80.61 78.21 78.32 1,700,312 -0.67(-0.85%)
Dec 20, 2018 80.07 80.96 78.14 78.99 820,051 -1.37(-1.70%)
Dec 19, 2018 81.63 83.24 79.97 80.36 1,154,926 -1.28(-1.57%)
Dec 18, 2018 81.82 82.36 80.92 81.64 932,832 +0.39(+0.48%)
Dec 17, 2018 82.64 82.75 80.89 81.25 1,159,870 -1.85(-2.23%)
Dec 14, 2018 82.33 83.77 82.29 83.10 1,265,713 +0.39(+0.47%)
Dec 13, 2018 83.36 83.83 82.44 82.71 1,450,912 -0.70(-0.84%)
Dec 12, 2018 84.10 84.37 82.89 83.41 893,259 +0.40(+0.48%)
Dec 11, 2018 84.20 84.38 82.16 83.01 978,989 -0.06(-0.08%)
Dec 10, 2018 83.64 84.20 82.36 83.07 1,428,421 -0.73(-0.87%)
Dec 07, 2018 85.51 86.44 83.34 83.80 1,155,308 -1.71(-2.00%)
Dec 06, 2018 84.18 85.57 83.48 85.51 1,274,822 +0.16(+0.19%)
Dec 04, 2018 87.05 87.36 84.63 85.35 887,964 -1.82(-2.09%)
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.