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

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 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 30, 2021 204.18 206.49 195.97 196.78 1,055,358 -9.39(-4.55%)
Nov 29, 2021 207.67 208.77 205.46 206.16 444,239 +1.51(+0.74%)
Nov 26, 2021 203.56 205.68 201.56 204.65 333,188 -4.69(-2.24%)
Nov 24, 2021 212.08 212.12 208.68 209.34 589,672 -2.49(-1.17%)
Nov 23, 2021 210.24 212.10 208.70 211.82 307,188 +2.37(+1.13%)
Nov 22, 2021 209.50 211.68 207.91 209.45 472,969 +0.43(+0.21%)
Nov 19, 2021 210.35 211.54 208.87 209.02 496,286 -1.21(-0.57%)
Nov 18, 2021 213.11 210.44 209.26 210.23 361,522 -3.00(-1.41%)
Nov 17, 2021 215.12 216.03 211.28 213.23 254,430 -2.20(-1.02%)
Nov 16, 2021 214.69 218.20 214.61 215.43 284,169 +0.60(+0.28%)
Nov 15, 2021 216.78 216.79 213.95 214.83 328,526 -0.57(-0.27%)
Nov 12, 2021 213.10 215.61 211.82 215.40 232,926 +3.19(+1.51%)
Nov 11, 2021 213.40 214.13 211.48 212.21 243,648 -0.71(-0.33%)
Nov 10, 2021 216.75 212.92 325,013 -4.34(-2.00%)
Nov 09, 2021 215.07 217.37 213.65 217.26 409,860 +0.62(+0.29%)
Nov 08, 2021 218.23 219.28 216.12 216.64 336,117 +0.06(+0.03%)
Nov 05, 2021 209.62 216.85 209.58 216.58 781,307 +7.72(+3.70%)
Nov 04, 2021 207.49 210.28 207.49 208.86 286,809 +1.06(+0.51%)
Nov 03, 2021 206.66 210.96 206.66 207.80 618,303 +1.01(+0.49%)
Nov 02, 2021 209.71 211.51 206.68 206.78 436,211 -2.93(-1.40%)
Nov 01, 2021 208.09 213.06 206.52 209.71 670,433 +1.45(+0.70%)
Oct 29, 2021 205.94 209.62 205.94 208.26 717,231 +2.32(+1.13%)
Oct 28, 2021 200.87 206.37 200.41 205.93 632,292 +6.80(+3.42%)
Oct 27, 2021 200.49 205.75 196.09 199.13 826,023 -3.56(-1.76%)
Oct 26, 2021 209.09 202.05 202.69 761,058 -5.85(-2.81%)
Oct 25, 2021 208.10 209.61 206.32 208.54 481,553 +0.50(+0.24%)
Oct 22, 2021 208.02 210.43 207.39 208.05 306,823 +1.08(+0.52%)
Oct 21, 2021 205.24 207.03 204.12 206.97 265,585 +1.63(+0.79%)
Oct 20, 2021 202.56 206.32 201.72 205.34 381,081 +3.24(+1.60%)
Oct 19, 2021 201.53 203.05 200.38 202.10 316,538 +1.68(+0.84%)
Oct 18, 2021 199.43 200.74 198.38 200.41 496,750 -0.22(-0.11%)
Oct 15, 2021 199.98 201.32 198.26 200.63 464,525 +1.93(+0.97%)
Oct 14, 2021 198.34 199.55 197.58 198.70 526,071 +2.21(+1.12%)
Oct 13, 2021 197.78 198.41 193.47 196.49 377,014 -0.25(-0.13%)
Oct 12, 2021 197.39 198.65 196.19 196.74 395,972 -0.31(-0.16%)
Oct 11, 2021 198.21 199.81 196.53 197.06 282,385 -0.73(-0.37%)
Oct 08, 2021 203.77 203.77 197.68 197.78 415,249 -6.28(-3.08%)
Oct 07, 2021 203.15 205.97 202.65 204.06 338,532 +2.89(+1.44%)
Oct 06, 2021 199.88 201.81 197.07 201.17 452,550 -0.63(-0.31%)
Oct 05, 2021 199.92 202.78 198.60 201.80 544,013 +2.90(+1.46%)
Oct 04, 2021 200.35 202.60 197.57 198.90 374,140 -1.64(-0.82%)
Oct 01, 2021 198.68 201.30 194.40 200.54 413,468 +2.33(+1.18%)
Sep 30, 2021 204.68 205.48 198.12 198.20 488,530 -5.39(-2.65%)
Sep 29, 2021 203.57 205.60 202.33 203.59 249,678 +0.31(+0.15%)
Sep 28, 2021 206.40 207.90 203.21 203.28 316,296 -4.35(-2.10%)
Sep 27, 2021 206.81 208.46 205.07 207.64 446,856 +0.12(+0.06%)
Sep 24, 2021 208.17 209.71 207.17 207.51 287,090 -1.50(-0.72%)
Sep 23, 2021 205.80 211.19 205.80 209.01 443,320 +4.90(+2.40%)
Sep 22, 2021 202.46 205.66 201.39 204.12 337,224 +2.74(+1.36%)
Sep 21, 2021 203.74 203.74 200.82 201.38 321,084 -1.82(-0.89%)
Sep 20, 2021 202.49 204.32 199.75 203.20 384,917 -2.15(-1.05%)
Sep 17, 2021 211.46 211.80 204.96 205.35 775,601 -6.46(-3.05%)
Sep 16, 2021 213.10 213.37 211.41 211.81 297,205 -1.05(-0.49%)
Sep 15, 2021 212.13 214.83 211.72 212.86 390,117 +0.68(+0.32%)
Sep 14, 2021 213.98 213.98 211.03 212.18 309,149 -1.44(-0.67%)
Sep 13, 2021 216.29 216.29 212.12 213.61 246,903 -1.00(-0.47%)
Sep 10, 2021 216.70 217.62 214.58 214.62 326,915 -0.55(-0.25%)
Sep 09, 2021 215.69 217.17 214.98 215.16 221,728 +0.02(+0.01%)
Sep 08, 2021 213.20 215.94 212.71 215.14 385,082 +0.99(+0.46%)
Sep 07, 2021 215.20 215.51 212.19 214.15 454,196 -1.77(-0.82%)
Sep 03, 2021 217.09 217.79 215.84 215.92 310,042 -1.57(-0.72%)
Sep 02, 2021 217.05 217.56 215.24 217.49 268,022 +1.18(+0.54%)
Sep 01, 2021 216.55 217.79 213.02 216.31 475,091 +0.72(+0.33%)
Aug 31, 2021 216.24 217.17 214.29 215.59 610,611 -0.53(-0.24%)
Aug 30, 2021 216.26 218.28 215.71 216.12 302,987 +0.46(+0.21%)
Aug 27, 2021 215.87 217.52 214.81 215.66 460,683 +1.38(+0.64%)
Aug 26, 2021 214.01 215.57 213.03 214.28 421,962 +0.72(+0.34%)
Aug 25, 2021 209.24 214.09 207.75 213.56 830,031 +4.62(+2.21%)
Aug 24, 2021 207.89 210.04 207.89 208.94 392,393 +0.99(+0.48%)
Aug 23, 2021 209.38 210.00 207.68 207.95 323,841 -0.22(-0.11%)
Aug 20, 2021 205.10 208.81 205.10 208.17 337,484 +2.68(+1.30%)
Aug 19, 2021 204.00 207.00 204.00 205.49 411,004 -0.14(-0.07%)
Aug 18, 2021 205.63 207.99 205.34 205.63 389,629 -1.11(-0.53%)
Aug 17, 2021 209.24 210.28 205.60 206.74 444,519 -2.78(-1.33%)
Aug 16, 2021 204.97 209.65 204.35 209.52 564,608 +3.98(+1.93%)
Aug 13, 2021 205.93 208.02 205.37 205.54 306,805 -0.47(-0.23%)
Aug 12, 2021 206.63 207.81 205.36 206.01 267,938 -1.41(-0.68%)
Aug 11, 2021 207.46 208.37 205.95 207.42 333,085 +0.45(+0.22%)
Aug 10, 2021 205.38 208.41 205.04 206.97 366,950 +2.27(+1.11%)
Aug 09, 2021 203.19 205.02 201.71 204.71 475,443 +1.36(+0.67%)
Aug 06, 2021 203.04 204.56 201.52 203.34 387,463 +1.26(+0.62%)
Aug 05, 2021 204.32 205.43 201.24 202.08 294,426 -0.82(-0.40%)
Aug 04, 2021 203.59 204.60 201.76 202.90 408,641 -1.15(-0.57%)
Aug 03, 2021 201.28 204.38 199.66 204.06 375,520 +3.54(+1.76%)
Aug 02, 2021 201.87 205.28 200.08 200.52 560,292 -0.40(-0.20%)
Jul 30, 2021 199.65 201.29 199.65 200.92 358,574 +0.94(+0.47%)
Jul 29, 2021 201.67 201.67 198.31 199.98 458,149 -0.28(-0.14%)
Jul 28, 2021 197.50 204.71 196.86 200.26 1,242,961 +4.71(+2.41%)
Jul 27, 2021 194.74 197.57 192.85 195.55 716,942 -0.24(-0.12%)
Jul 26, 2021 192.93 196.34 192.85 195.79 466,860 +2.91(+1.51%)
Jul 23, 2021 191.99 193.38 190.50 192.88 418,831 +1.31(+0.68%)
Jul 22, 2021 193.83 193.83 191.13 191.57 394,546 -2.11(-1.09%)
Jul 21, 2021 192.46 194.59 192.36 193.68 696,479 +2.23(+1.17%)
Jul 20, 2021 189.81 194.58 189.29 191.45 951,826 +1.82(+0.96%)
Jul 19, 2021 191.39 192.66 187.81 189.63 767,786 -4.24(-2.19%)
Jul 16, 2021 198.84 198.93 193.18 193.87 487,718 -4.37(-2.20%)
Jul 15, 2021 197.17 199.51 196.80 198.24 311,197 -0.17(-0.09%)
Jul 14, 2021 198.94 200.32 198.05 198.41 366,291 -0.16(-0.08%)
Jul 13, 2021 199.75 200.38 197.83 198.57 596,636 -2.11(-1.05%)
Jul 12, 2021 199.18 202.31 198.66 200.68 507,082 +0.08(+0.04%)
Jul 09, 2021 200.55 201.34 199.32 200.60 346,714 +2.74(+1.38%)
Jul 08, 2021 196.86 198.48 194.95 197.87 403,201 -1.94(-0.97%)
Jul 07, 2021 196.33 200.38 196.33 199.80 621,084 +2.85(+1.45%)
Jul 06, 2021 200.03 200.27 194.93 196.95 490,414 -3.22(-1.61%)
Jul 02, 2021 200.61 200.61 198.51 200.18 366,574 -0.35(-0.18%)
Jul 01, 2021 201.96 202.18 200.12 200.53 405,836 +0.03(+0.01%)
Jun 30, 2021 199.81 200.99 199.27 200.50 287,499 +0.50(+0.25%)
Jun 29, 2021 200.09 201.30 199.71 199.99 247,574 +0.30(+0.15%)
Jun 28, 2021 199.50 200.15 197.85 199.70 405,665 +0.70(+0.35%)
Jun 25, 2021 198.94 201.21 198.67 199.00 824,749 +0.81(+0.41%)
Jun 24, 2021 200.48 200.48 197.90 198.19 565,443 -0.76(-0.38%)
Jun 23, 2021 200.87 200.87 198.77 198.95 233,310 -1.35(-0.68%)
Jun 22, 2021 199.97 201.32 198.60 200.31 371,293 +0.15(+0.08%)
Jun 21, 2021 198.34 201.38 198.10 200.16 401,933 +4.19(+2.14%)
Jun 18, 2021 194.74 197.50 193.36 195.97 863,413 -2.94(-1.48%)
Jun 17, 2021 201.31 202.47 195.37 198.91 400,738 -2.40(-1.19%)
Jun 16, 2021 204.24 204.90 200.83 201.31 438,500 -3.41(-1.67%)
Jun 15, 2021 203.68 205.43 202.05 204.72 731,601 +1.06(+0.52%)
Jun 14, 2021 208.95 209.04 203.54 203.66 690,601 -5.52(-2.64%)
Jun 11, 2021 208.00 209.44 207.31 209.19 370,411 +2.16(+1.04%)
Jun 10, 2021 209.13 209.71 206.75 207.03 279,665 -0.98(-0.47%)
Jun 09, 2021 208.04 209.40 207.32 208.01 246,684 -0.14(-0.07%)
Jun 08, 2021 206.06 208.79 204.39 208.16 404,152 +1.76(+0.85%)
Jun 07, 2021 210.76 210.76 205.38 206.39 815,920 -3.72(-1.77%)
Jun 04, 2021 210.58 211.29 208.83 210.11 410,373 +1.02(+0.49%)
Jun 03, 2021 208.08 209.09 206.54 209.09 510,755 -0.12(-0.06%)
Jun 02, 2021 213.00 213.00 207.37 209.22 613,626 -3.03(-1.43%)
Jun 01, 2021 211.83 214.06 211.49 212.25 568,989 +2.58(+1.23%)
May 28, 2021 207.50 209.91 206.79 209.66 549,312 +1.80(+0.86%)
May 27, 2021 207.66 208.35 206.33 207.87 1,213,073 +1.83(+0.89%)
May 26, 2021 206.35 206.88 203.62 206.03 900,886 -0.25(-0.12%)
May 25, 2021 208.40 208.68 204.79 206.28 629,233 -1.75(-0.84%)
May 24, 2021 207.70 209.04 206.25 208.03 484,706 +2.08(+1.01%)
May 21, 2021 207.13 208.73 205.47 205.95 525,162 -0.35(-0.17%)
May 20, 2021 205.72 208.14 204.95 206.30 428,505 +0.92(+0.45%)
May 19, 2021 203.62 205.59 201.61 205.38 523,164 -0.04(-0.02%)
May 18, 2021 210.30 210.71 205.37 205.41 436,044 -4.66(-2.22%)
May 17, 2021 208.40 211.17 206.65 210.07 387,573 +1.81(+0.87%)
May 14, 2021 210.26 211.14 208.02 208.27 565,535 -1.31(-0.63%)
May 13, 2021 204.80 210.44 203.99 209.58 466,376 +5.22(+2.55%)
May 12, 2021 207.65 207.92 204.03 204.36 508,617 -3.28(-1.58%)
May 11, 2021 209.37 209.37 205.55 207.64 575,181 -3.02(-1.44%)
May 10, 2021 212.32 215.04 210.58 210.66 493,586 +0.11(+0.05%)
May 07, 2021 208.09 211.77 207.67 210.55 408,920 +1.06(+0.50%)
May 06, 2021 206.10 209.52 204.93 209.49 440,813 +4.21(+2.05%)
May 05, 2021 204.93 206.08 202.41 205.28 847,601 +1.16(+0.57%)
May 04, 2021 202.66 204.22 201.93 204.12 709,524 +0.94(+0.46%)
May 03, 2021 204.69 204.87 202.31 203.18 634,616 -0.44(-0.21%)
Apr 30, 2021 204.27 206.08 201.97 203.62 718,292 -0.53(-0.26%)
Apr 29, 2021 202.41 204.53 200.92 204.15 576,124 +3.16(+1.57%)
Apr 28, 2021 195.04 206.29 195.04 200.99 1,249,259 +6.82(+3.51%)
Apr 27, 2021 190.16 195.37 189.99 194.18 1,131,505 +3.28(+1.72%)
Apr 26, 2021 192.44 193.46 190.56 190.90 600,492 -1.30(-0.68%)
Apr 23, 2021 191.12 192.91 190.56 192.20 428,514 +2.05(+1.08%)
Apr 22, 2021 190.43 191.06 187.79 190.15 672,352 +0.73(+0.39%)
Apr 21, 2021 188.36 189.69 187.83 189.41 583,994 +1.13(+0.60%)
Apr 20, 2021 189.22 189.66 186.76 188.28 545,675 -0.53(-0.28%)
Apr 19, 2021 189.68 191.04 188.22 188.81 567,717 +0.00(+0.00%)
Apr 16, 2021 190.29 191.03 187.93 188.81 438,296 +0.14(+0.08%)
Apr 15, 2021 186.55 189.87 186.22 188.67 552,325 +3.61(+1.95%)
Apr 14, 2021 184.02 186.29 182.76 185.06 760,006 +0.96(+0.52%)
Apr 13, 2021 185.70 186.20 182.70 184.10 642,947 -2.76(-1.48%)
Apr 12, 2021 187.68 188.89 185.89 186.86 516,687 -0.56(-0.30%)
Apr 09, 2021 183.21 188.05 182.14 187.42 962,736 +4.91(+2.69%)
Apr 08, 2021 180.10 182.98 179.52 182.51 475,722 +1.30(+0.72%)
Apr 07, 2021 183.41 183.41 180.13 181.21 339,960 -1.62(-0.89%)
Apr 06, 2021 180.11 183.34 180.11 182.83 520,482 +1.29(+0.71%)
Apr 05, 2021 179.94 182.62 179.26 181.54 473,063 +2.74(+1.53%)
Apr 01, 2021 174.53 179.51 172.88 178.80 894,894 +4.20(+2.41%)
Mar 31, 2021 175.88 177.18 174.44 174.60 436,443 -1.46(-0.83%)
Mar 30, 2021 173.54 176.33 173.22 176.06 417,968 +2.56(+1.47%)
Mar 29, 2021 173.21 176.10 173.12 173.50 612,452 -1.09(-0.63%)
Mar 26, 2021 173.08 174.72 171.70 174.59 321,858 +1.95(+1.13%)
Mar 25, 2021 168.78 172.91 166.03 172.64 563,079 +4.27(+2.54%)
Mar 24, 2021 169.10 171.25 167.98 168.37 421,745 +0.28(+0.16%)
Mar 23, 2021 170.79 172.39 167.17 168.10 450,775 -3.44(-2.01%)
Mar 22, 2021 169.30 172.45 168.25 171.54 375,162 +0.88(+0.51%)
Mar 19, 2021 171.51 172.86 168.77 170.66 1,399,665 -1.96(-1.13%)
Mar 18, 2021 171.87 173.66 171.18 172.62 635,047 +0.42(+0.24%)
Mar 17, 2021 171.01 173.12 170.18 172.21 381,992 +0.57(+0.33%)
Mar 16, 2021 175.83 176.76 171.61 171.63 566,774 -3.31(-1.89%)
Mar 15, 2021 171.49 175.24 170.85 174.94 442,516 +3.06(+1.78%)
Mar 12, 2021 171.87 172.54 170.36 171.88 392,436 +1.44(+0.84%)
Mar 11, 2021 172.53 172.53 168.56 170.45 734,879 -0.92(-0.54%)
Mar 10, 2021 173.30 174.60 171.22 171.37 626,957 -1.92(-1.11%)
Mar 09, 2021 174.06 177.57 173.19 173.29 670,197 -0.73(-0.42%)
Mar 08, 2021 168.89 176.66 168.13 174.02 910,489 +5.49(+3.26%)
Mar 05, 2021 166.31 169.19 160.41 168.53 623,207 +4.83(+2.95%)
Mar 04, 2021 169.37 170.03 160.17 163.71 481,579 -5.92(-3.49%)
Mar 03, 2021 168.94 171.33 168.04 169.63 625,958 +1.34(+0.80%)
Mar 02, 2021 168.71 170.04 166.13 168.29 568,543 -0.80(-0.47%)
Mar 01, 2021 167.41 172.15 167.41 169.09 541,849 +3.09(+1.86%)
Feb 26, 2021 168.46 170.24 166.00 166.00 740,850 -3.52(-2.07%)
Feb 25, 2021 170.10 172.02 168.54 169.51 666,772 -1.52(-0.89%)
Feb 24, 2021 166.55 171.85 164.62 171.03 1,348,008 +4.53(+2.72%)
Feb 23, 2021 162.85 167.13 160.00 166.50 634,370 +3.25(+1.99%)
Feb 22, 2021 164.60 164.71 162.34 163.25 609,350 -2.94(-1.77%)
Feb 19, 2021 164.30 167.50 164.30 166.19 650,078 +2.69(+1.65%)
Feb 18, 2021 165.23 166.34 162.66 163.50 420,961 -2.76(-1.66%)
Feb 17, 2021 168.68 169.57 165.89 166.25 365,222 -3.44(-2.03%)
Feb 16, 2021 168.47 169.88 167.82 169.69 490,870 +1.78(+1.06%)
Feb 12, 2021 163.38 168.03 163.29 167.91 266,512 +3.67(+2.23%)
Feb 11, 2021 165.01 165.40 161.56 164.25 458,437 -1.20(-0.73%)
Feb 10, 2021 165.35 167.11 163.70 165.45 539,756 +1.98(+1.21%)
Feb 09, 2021 165.27 165.65 162.48 163.47 518,319 -2.23(-1.34%)
Feb 08, 2021 163.74 166.35 161.80 165.69 560,899 +1.70(+1.04%)
Feb 05, 2021 162.60 164.06 160.72 163.99 704,858 +3.16(+1.96%)
Feb 04, 2021 157.45 161.00 153.94 160.84 770,892 +3.17(+2.01%)
Feb 03, 2021 156.21 159.12 150.80 157.66 976,828 +9.87(+6.68%)
Feb 02, 2021 146.80 148.92 144.58 147.79 481,315 +2.78(+1.91%)
Feb 01, 2021 145.26 145.68 141.57 145.01 402,879 +2.08(+1.45%)
Jan 29, 2021 145.03 145.73 142.43 142.94 444,362 -3.26(-2.23%)
Jan 28, 2021 143.22 147.89 142.13 146.20 406,882 +5.34(+3.79%)
Jan 27, 2021 143.87 144.18 139.65 140.85 454,807 -6.35(-4.31%)
Jan 26, 2021 148.62 149.08 146.80 147.20 324,265 -0.53(-0.36%)
Jan 25, 2021 147.78 148.60 145.49 147.73 409,566 -0.71(-0.48%)
Jan 22, 2021 150.94 151.29 148.26 148.44 494,393 -2.93(-1.93%)
Jan 21, 2021 151.38 152.40 149.96 151.37 313,111 +0.37(+0.25%)
Jan 20, 2021 151.74 153.04 150.70 151.00 434,813 -0.37(-0.24%)
Jan 19, 2021 152.74 153.60 150.43 151.37 435,574 +0.42(+0.28%)
Jan 15, 2021 152.49 152.49 150.10 150.95 444,362 -2.32(-1.51%)
Jan 14, 2021 154.69 155.39 152.94 153.27 394,375 -1.09(-0.71%)
Jan 13, 2021 153.96 155.12 152.07 154.36 594,600 -0.47(-0.31%)
Jan 12, 2021 152.97 155.48 152.34 154.84 460,632 +1.98(+1.30%)
Jan 11, 2021 147.23 154.15 147.23 152.86 571,424 +4.35(+2.93%)
Jan 08, 2021 154.69 155.21 147.38 148.51 700,953 -5.90(-3.82%)
Jan 07, 2021 152.00 154.69 151.43 154.41 539,214 +4.67(+3.12%)
Jan 06, 2021 145.89 150.21 145.02 149.74 1,062,569 +5.51(+3.82%)
Jan 05, 2021 145.95 146.64 143.72 144.23 872,923 +0.31(+0.22%)
Jan 04, 2021 147.29 148.98 143.16 143.91 557,198 -3.04(-2.07%)
Dec 31, 2020 146.96 146.96 146.96 201,421 +0.87(+0.60%)
Dec 30, 2020 145.26 146.75 144.97 146.08 201,421 +1.87(+1.29%)
Dec 29, 2020 146.38 146.86 143.53 144.22 243,749 -1.63(-1.12%)
Dec 28, 2020 146.85 147.59 145.27 145.85 233,271 +0.51(+0.35%)
Dec 24, 2020 145.50 145.85 144.20 145.34 86,656 +0.65(+0.45%)
Dec 23, 2020 144.64 146.04 143.80 144.68 322,675 +0.90(+0.63%)
Dec 22, 2020 143.41 144.78 142.29 143.78 355,363 -0.30(-0.21%)
Dec 21, 2020 142.77 144.35 140.74 144.08 330,288 -0.83(-0.58%)
Dec 18, 2020 143.96 145.12 142.67 144.92 1,050,427 +0.69(+0.48%)
Dec 17, 2020 143.68 144.88 142.58 144.23 371,008 +1.50(+1.05%)
Dec 16, 2020 143.07 143.27 141.07 142.73 317,675 -0.31(-0.22%)
Dec 15, 2020 142.73 143.81 141.32 143.04 461,860 +2.09(+1.49%)
Dec 14, 2020 143.84 143.94 140.65 140.95 632,548 -1.17(-0.83%)
Dec 11, 2020 141.67 142.77 141.31 142.12 461,567 -0.75(-0.52%)
Dec 10, 2020 145.07 145.16 142.08 142.87 481,736 -2.94(-2.01%)
Dec 09, 2020 147.93 148.38 144.96 145.81 368,845 -1.34(-0.91%)
Dec 08, 2020 145.61 147.85 144.25 147.14 462,675 +1.07(+0.73%)
Dec 07, 2020 146.20 147.20 144.98 146.07 432,209 +0.13(+0.09%)
Dec 04, 2020 142.44 146.13 142.25 145.94 331,213 +3.95(+2.78%)
Dec 03, 2020 142.88 144.20 141.68 141.99 475,802 -0.92(-0.64%)
Dec 02, 2020 142.73 144.42 142.11 142.91 342,282 -0.86(-0.60%)
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.