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

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 178.01 179.31 174.30 174.67 779,514 -2.87(-1.62%)
Apr 28, 2022 175.89 178.19 172.98 177.55 747,998 +2.17(+1.24%)
Apr 27, 2022 171.12 177.71 170.48 175.38 1,261,216 +6.88(+4.08%)
Apr 26, 2022 170.22 174.07 165.94 168.50 1,167,043 +5.35(+3.28%)
Apr 25, 2022 160.76 163.26 157.18 163.15 835,884 +1.23(+0.76%)
Apr 22, 2022 166.09 167.23 161.70 161.93 682,906 -4.95(-2.97%)
Apr 21, 2022 167.80 169.93 166.28 166.88 633,748 +1.41(+0.85%)
Apr 20, 2022 165.00 167.29 164.76 165.47 462,265 +1.98(+1.21%)
Apr 19, 2022 159.27 164.29 158.33 163.48 561,550 +4.69(+2.95%)
Apr 18, 2022 160.16 162.03 158.05 158.79 505,715 -2.23(-1.39%)
Apr 14, 2022 167.40 168.47 160.96 161.03 651,948 -5.82(-3.49%)
Apr 13, 2022 166.72 167.34 162.60 166.85 1,276,039 -0.95(-0.56%)
Apr 12, 2022 170.40 171.64 166.53 167.80 417,964 -2.02(-1.19%)
Apr 11, 2022 170.22 172.51 169.29 169.82 538,578 -0.21(-0.13%)
Apr 08, 2022 168.69 171.29 166.99 170.03 647,036 +1.99(+1.19%)
Apr 07, 2022 167.52 169.05 165.28 168.04 568,775 -0.53(-0.32%)
Apr 06, 2022 167.99 169.39 164.88 168.57 757,940 -1.08(-0.64%)
Apr 05, 2022 168.53 170.76 167.71 169.65 821,728 +0.81(+0.48%)
Apr 04, 2022 168.70 169.23 167.02 168.84 828,298 -0.45(-0.27%)
Apr 01, 2022 170.73 170.73 165.72 169.30 739,953 +1.03(+0.62%)
Mar 31, 2022 170.40 171.74 168.25 168.26 779,903 -2.77(-1.62%)
Mar 30, 2022 172.36 174.16 169.83 171.03 826,473 -2.00(-1.16%)
Mar 29, 2022 170.03 174.67 169.44 173.03 1,019,692 +5.22(+3.11%)
Mar 28, 2022 167.15 168.37 164.56 167.81 821,229 +0.35(+0.21%)
Mar 25, 2022 162.49 167.50 162.30 167.46 869,063 +6.11(+3.79%)
Mar 24, 2022 160.50 162.52 159.16 161.35 728,015 +2.15(+1.35%)
Mar 23, 2022 164.13 164.16 159.11 159.20 759,317 -6.04(-3.66%)
Mar 22, 2022 166.63 168.24 164.23 165.24 841,455 +0.08(+0.05%)
Mar 21, 2022 164.41 166.93 163.22 165.17 705,007 -0.34(-0.20%)
Mar 18, 2022 165.11 167.12 162.65 165.50 1,526,772 +0.04(+0.02%)
Mar 17, 2022 163.10 166.07 162.85 165.47 555,019 +0.95(+0.58%)
Mar 16, 2022 163.64 165.65 160.61 164.52 578,729 +2.87(+1.78%)
Mar 15, 2022 161.79 162.53 158.82 161.65 495,829 +1.16(+0.72%)
Mar 14, 2022 159.21 164.49 158.22 160.49 588,082 +3.43(+2.19%)
Mar 11, 2022 160.03 161.68 156.97 157.05 541,739 -1.23(-0.78%)
Mar 10, 2022 156.77 155.63 158.28 500,875 -2.08(-1.30%)
Mar 09, 2022 158.80 162.68 157.81 160.36 557,671 +6.65(+4.33%)
Mar 08, 2022 154.57 158.49 151.37 153.71 743,013 +0.33(+0.21%)
Mar 07, 2022 161.64 162.56 152.58 153.38 999,190 -8.71(-5.38%)
Mar 04, 2022 162.93 164.06 160.47 162.09 533,957 -3.65(-2.20%)
Mar 03, 2022 167.08 168.03 163.52 165.74 566,505 -0.61(-0.37%)
Mar 02, 2022 162.84 167.65 162.73 166.35 532,216 +4.88(+3.02%)
Mar 01, 2022 168.52 169.26 160.74 161.46 786,475 -8.30(-4.89%)
Feb 28, 2022 170.21 171.15 167.80 169.76 732,415 -3.97(-2.29%)
Feb 25, 2022 168.45 173.77 169.38 173.73 524,653 +5.82(+3.47%)
Feb 24, 2022 165.03 169.06 162.16 167.91 1,063,275 -0.64(-0.38%)
Feb 23, 2022 172.97 173.70 167.98 168.55 616,065 -3.40(-1.98%)
Feb 22, 2022 174.29 176.00 171.11 171.95 619,325 -2.31(-1.33%)
Feb 18, 2022 174.26 0 -1.76(-1.00%)
Feb 17, 2022 176.71 177.54 175.13 176.02 479,978 -1.90(-1.07%)
Feb 16, 2022 177.15 178.64 175.71 177.92 518,353 +0.10(+0.05%)
Feb 15, 2022 177.54 181.12 176.73 177.82 465,071 +2.69(+1.53%)
Feb 14, 2022 176.62 178.16 172.84 175.14 603,217 -1.65(-0.93%)
Feb 11, 2022 179.18 180.59 174.96 176.78 728,015 -3.13(-1.74%)
Feb 10, 2022 178.85 182.94 177.60 179.91 860,476 -2.01(-1.11%)
Feb 09, 2022 180.02 182.22 179.04 181.93 827,167 +4.33(+2.44%)
Feb 08, 2022 174.83 180.40 172.81 177.60 812,840 +2.77(+1.58%)
Feb 07, 2022 182.21 182.40 174.30 174.84 1,152,043 -7.55(-4.14%)
Feb 04, 2022 184.42 184.69 177.32 182.39 1,067,477 -3.68(-1.98%)
Feb 03, 2022 189.55 185.35 186.07 681,706 -7.29(-3.77%)
Feb 02, 2022 194.87 198.38 187.73 193.37 1,203,157 -5.48(-2.76%)
Feb 01, 2022 198.00 202.25 196.97 198.85 782,820 +0.94(+0.47%)
Jan 31, 2022 190.01 198.48 197.91 859,844 +5.70(+2.97%)
Jan 28, 2022 189.18 192.49 185.94 192.21 488,170 +3.02(+1.59%)
Jan 27, 2022 190.62 193.82 187.29 189.19 529,979 +1.06(+0.56%)
Jan 26, 2022 190.36 193.90 185.72 188.13 530,920 -0.39(-0.21%)
Jan 25, 2022 189.41 190.76 185.83 188.53 708,576 -4.52(-2.34%)
Jan 24, 2022 189.49 193.78 185.74 193.05 482,458 -0.38(-0.19%)
Jan 21, 2022 195.39 197.08 191.92 193.42 392,027 -2.22(-1.13%)
Jan 20, 2022 199.02 201.25 195.43 195.64 295,563 -3.07(-1.55%)
Jan 19, 2022 200.39 201.50 198.55 198.71 347,926 -0.60(-0.30%)
Jan 18, 2022 199.41 200.85 196.35 199.31 573,933 -2.13(-1.06%)
Jan 14, 2022 201.44 0 -2.34(-1.15%)
Jan 13, 2022 206.03 208.07 202.90 203.78 318,884 -1.28(-0.62%)
Jan 12, 2022 205.55 206.93 204.55 205.06 536,902 +1.11(+0.54%)
Jan 11, 2022 200.57 204.00 198.22 203.95 337,155 +4.08(+2.04%)
Jan 10, 2022 202.93 203.60 198.00 199.88 712,867 -5.57(-2.71%)
Jan 07, 2022 206.52 207.97 205.22 205.45 253,769 -0.74(-0.36%)
Jan 06, 2022 205.38 207.84 203.78 206.19 408,811 +0.03(+0.01%)
Jan 05, 2022 209.32 211.31 206.08 206.16 334,272 -1.87(-0.90%)
Jan 04, 2022 204.83 209.86 204.51 208.03 448,776 +4.92(+2.42%)
Jan 03, 2022 208.89 209.27 202.66 203.10 423,757 -5.55(-2.66%)
Dec 31, 2021 206.58 209.60 206.58 208.66 177,496 +1.24(+0.60%)
Dec 30, 2021 210.36 211.39 207.14 207.41 232,330 -1.76(-0.84%)
Dec 29, 2021 206.77 210.24 206.58 209.18 341,913 +2.24(+1.08%)
Dec 28, 2021 204.66 208.13 204.66 206.94 193,494 +2.21(+1.08%)
Dec 27, 2021 201.62 204.80 201.12 204.73 203,600 +3.88(+1.93%)
Dec 23, 2021 200.14 202.65 200.00 200.85 255,669 +1.27(+0.64%)
Dec 22, 2021 199.88 201.28 199.23 199.58 382,571 -1.05(-0.52%)
Dec 21, 2021 197.59 200.79 196.59 200.63 321,414 +5.65(+2.90%)
Dec 20, 2021 196.28 196.58 188.51 194.98 522,865 -4.35(-2.18%)
Dec 17, 2021 202.56 203.01 198.33 199.33 742,531 -3.83(-1.89%)
Dec 16, 2021 204.74 205.66 199.27 203.16 399,462 +0.00(+0.00%)
Dec 15, 2021 202.18 203.47 199.32 203.16 439,114 +2.46(+1.22%)
Dec 14, 2021 202.41 204.68 200.35 200.71 470,577 -2.23(-1.10%)
Dec 13, 2021 204.69 205.18 201.94 202.93 384,694 -1.93(-0.94%)
Dec 10, 2021 205.88 206.16 202.39 204.86 328,693 +1.04(+0.51%)
Dec 09, 2021 206.66 206.66 203.00 203.82 558,808 -3.82(-1.84%)
Dec 08, 2021 208.09 209.16 205.22 207.63 335,842 +0.29(+0.14%)
Dec 07, 2021 204.75 208.90 204.75 207.34 417,989 +4.05(+1.99%)
Dec 06, 2021 201.26 205.28 200.72 203.30 359,984 +5.15(+2.60%)
Dec 03, 2021 201.53 204.29 196.41 198.14 447,480 -3.39(-1.68%)
Dec 02, 2021 196.18 202.46 195.30 201.53 469,789 +6.23(+3.19%)
Dec 01, 2021 200.74 202.94 195.07 195.30 483,036 -2.27(-1.15%)
Nov 30, 2021 205.00 207.32 196.77 197.57 1,051,100 -9.42(-4.55%)
Nov 29, 2021 208.51 209.62 206.29 207.00 442,447 +1.52(+0.74%)
Nov 26, 2021 204.38 206.51 202.38 205.48 331,843 -4.71(-2.24%)
Nov 24, 2021 212.94 212.98 209.52 210.19 587,293 -2.50(-1.17%)
Nov 23, 2021 211.09 212.96 209.54 212.68 305,948 +2.38(+1.13%)
Nov 22, 2021 210.35 212.54 208.75 210.30 471,061 +0.43(+0.21%)
Nov 19, 2021 211.20 212.40 209.72 209.87 494,284 -1.21(-0.57%)
Nov 18, 2021 213.97 211.29 210.11 211.08 360,064 -3.02(-1.41%)
Nov 17, 2021 215.99 216.90 212.14 214.09 253,403 -2.21(-1.02%)
Nov 16, 2021 215.56 219.08 215.48 216.30 283,023 +0.60(+0.28%)
Nov 15, 2021 217.66 217.67 214.81 215.70 327,201 -0.58(-0.27%)
Nov 12, 2021 213.96 216.49 212.67 216.28 231,986 +3.21(+1.51%)
Nov 11, 2021 214.27 215.00 212.34 213.07 242,665 -0.71(-0.33%)
Nov 10, 2021 217.63 213.78 323,702 -4.36(-2.00%)
Nov 09, 2021 215.94 218.25 214.51 218.14 408,207 +0.62(+0.29%)
Nov 08, 2021 219.12 220.16 217.00 217.51 334,761 +0.06(+0.03%)
Nov 05, 2021 210.47 217.72 210.43 217.46 778,155 +7.75(+3.70%)
Nov 04, 2021 208.33 211.13 208.33 209.71 285,652 +1.07(+0.51%)
Nov 03, 2021 207.50 211.81 207.50 208.64 615,809 +1.02(+0.49%)
Nov 02, 2021 210.56 212.37 207.52 207.62 434,452 -2.94(-1.40%)
Nov 01, 2021 208.93 213.93 207.35 210.56 667,728 +1.46(+0.70%)
Oct 29, 2021 206.78 210.47 206.78 209.10 714,338 +2.33(+1.13%)
Oct 28, 2021 201.69 207.21 201.22 206.77 629,742 +6.83(+3.42%)
Oct 27, 2021 201.30 206.59 196.88 199.94 822,691 -3.57(-1.76%)
Oct 26, 2021 209.94 202.87 203.51 757,988 -5.88(-2.81%)
Oct 25, 2021 208.95 210.46 207.15 209.39 479,610 +0.50(+0.24%)
Oct 22, 2021 208.86 211.28 208.23 208.89 305,585 +1.09(+0.52%)
Oct 21, 2021 206.07 207.87 204.94 207.80 264,514 +1.63(+0.79%)
Oct 20, 2021 203.38 207.15 202.53 206.17 379,544 +3.26(+1.60%)
Oct 19, 2021 202.35 203.87 201.19 202.92 315,261 +1.69(+0.84%)
Oct 18, 2021 200.24 201.55 199.18 201.23 494,746 -0.22(-0.11%)
Oct 15, 2021 200.79 202.14 199.06 201.45 462,651 +1.94(+0.97%)
Oct 14, 2021 199.14 200.36 198.38 199.51 523,949 +2.22(+1.12%)
Oct 13, 2021 198.58 199.22 194.25 197.29 375,493 -0.25(-0.13%)
Oct 12, 2021 198.19 199.46 196.99 197.54 394,375 -0.32(-0.16%)
Oct 11, 2021 199.02 200.62 197.32 197.85 281,245 -0.73(-0.37%)
Oct 08, 2021 204.60 204.60 198.48 198.58 413,574 -6.30(-3.08%)
Oct 07, 2021 203.97 206.80 203.47 204.88 337,166 +2.90(+1.44%)
Oct 06, 2021 200.69 202.63 197.86 201.98 450,725 -0.63(-0.31%)
Oct 05, 2021 200.73 203.60 199.41 202.62 541,818 +2.91(+1.46%)
Oct 04, 2021 201.16 203.43 198.37 199.71 372,631 -1.64(-0.82%)
Oct 01, 2021 199.49 202.12 195.19 201.35 411,800 +2.34(+1.18%)
Sep 30, 2021 205.51 206.32 198.92 199.01 486,559 -5.41(-2.65%)
Sep 29, 2021 204.40 206.43 203.15 204.41 248,671 +0.31(+0.15%)
Sep 28, 2021 207.24 208.75 204.03 204.11 315,021 -4.37(-2.10%)
Sep 27, 2021 207.65 209.30 205.90 208.48 445,053 +0.12(+0.06%)
Sep 24, 2021 209.01 210.56 208.01 208.35 285,932 -1.51(-0.72%)
Sep 23, 2021 206.63 212.05 206.63 209.86 441,532 +4.92(+2.40%)
Sep 22, 2021 203.28 206.49 202.21 204.94 335,864 +2.75(+1.36%)
Sep 21, 2021 204.57 204.57 201.63 202.20 319,788 -1.82(-0.89%)
Sep 20, 2021 203.31 205.14 200.56 204.02 383,364 -2.16(-1.05%)
Sep 17, 2021 212.32 212.66 205.79 206.18 772,472 -6.48(-3.05%)
Sep 16, 2021 213.96 214.23 212.27 212.66 296,006 -1.06(-0.49%)
Sep 15, 2021 212.99 215.70 212.57 213.72 388,543 +0.68(+0.32%)
Sep 14, 2021 214.84 214.84 211.89 213.04 307,902 -1.44(-0.67%)
Sep 13, 2021 217.17 217.17 212.98 214.48 245,907 -1.01(-0.47%)
Sep 10, 2021 217.58 218.50 215.45 215.49 325,596 -0.55(-0.25%)
Sep 09, 2021 216.56 218.05 215.85 216.03 220,834 +0.02(+0.01%)
Sep 08, 2021 214.07 216.81 213.57 216.02 383,529 +1.00(+0.46%)
Sep 07, 2021 216.07 216.38 213.05 215.02 452,364 -1.78(-0.82%)
Sep 03, 2021 217.97 218.68 216.72 216.79 308,791 -1.57(-0.72%)
Sep 02, 2021 217.93 218.44 216.11 218.37 266,941 +1.18(+0.54%)
Sep 01, 2021 217.43 218.68 213.88 217.19 473,174 +0.72(+0.33%)
Aug 31, 2021 217.11 218.05 215.16 216.47 608,148 -0.53(-0.24%)
Aug 30, 2021 217.14 219.16 216.58 217.00 301,764 +0.46(+0.21%)
Aug 27, 2021 216.75 218.40 215.68 216.54 458,825 +1.39(+0.65%)
Aug 26, 2021 214.88 216.44 213.89 215.15 420,260 +0.72(+0.33%)
Aug 25, 2021 210.08 214.96 208.59 214.43 826,683 +4.64(+2.21%)
Aug 24, 2021 208.73 210.89 208.73 209.78 390,810 +1.00(+0.48%)
Aug 23, 2021 210.23 210.85 208.52 208.79 322,534 -0.22(-0.11%)
Aug 20, 2021 205.94 209.65 205.94 209.01 336,123 +2.69(+1.30%)
Aug 19, 2021 204.82 207.84 204.82 206.32 409,346 -0.14(-0.07%)
Aug 18, 2021 206.46 208.83 206.18 206.46 388,057 -1.11(-0.53%)
Aug 17, 2021 210.08 211.13 206.43 207.57 442,726 -2.80(-1.33%)
Aug 16, 2021 205.80 210.49 205.18 210.37 562,331 +3.99(+1.93%)
Aug 13, 2021 206.76 208.87 206.20 206.38 305,567 -0.47(-0.23%)
Aug 12, 2021 207.47 208.65 206.19 206.85 266,857 -1.42(-0.68%)
Aug 11, 2021 208.30 209.21 206.79 208.26 331,742 +0.45(+0.22%)
Aug 10, 2021 206.21 209.25 205.87 207.81 365,470 +2.28(+1.11%)
Aug 09, 2021 204.01 205.85 202.53 205.53 473,525 +1.37(+0.67%)
Aug 06, 2021 203.87 205.39 202.33 204.16 385,900 +1.26(+0.62%)
Aug 05, 2021 205.15 206.26 202.05 202.90 293,238 -0.82(-0.40%)
Aug 04, 2021 204.41 205.43 202.58 203.72 406,992 -1.16(-0.57%)
Aug 03, 2021 202.10 205.21 200.47 204.88 374,005 +3.55(+1.76%)
Aug 02, 2021 202.69 206.11 200.89 201.33 558,032 -0.40(-0.20%)
Jul 30, 2021 200.46 202.11 200.46 201.73 357,128 +0.94(+0.47%)
Jul 29, 2021 202.49 202.49 199.12 200.79 456,300 -0.28(-0.14%)
Jul 28, 2021 198.31 205.53 197.65 201.07 1,237,947 +4.73(+2.41%)
Jul 27, 2021 195.53 198.37 193.63 196.34 714,050 -0.24(-0.12%)
Jul 26, 2021 193.71 197.14 193.63 196.58 464,977 +2.92(+1.51%)
Jul 23, 2021 192.77 194.16 191.27 193.66 417,141 +1.31(+0.68%)
Jul 22, 2021 194.62 194.62 191.91 192.35 392,954 -2.12(-1.09%)
Jul 21, 2021 193.24 195.38 193.14 194.47 693,670 +2.24(+1.17%)
Jul 20, 2021 190.58 195.37 190.06 192.22 947,986 +1.83(+0.96%)
Jul 19, 2021 192.17 193.44 188.57 190.40 764,689 -4.26(-2.19%)
Jul 16, 2021 199.65 199.73 193.97 194.66 485,750 -4.39(-2.20%)
Jul 15, 2021 197.97 200.31 197.60 199.04 309,942 -0.17(-0.09%)
Jul 14, 2021 199.75 201.13 198.85 199.21 364,813 -0.16(-0.08%)
Jul 13, 2021 200.56 201.19 198.63 199.38 594,229 -2.12(-1.05%)
Jul 12, 2021 199.99 203.13 199.46 201.49 505,036 +0.08(+0.04%)
Jul 09, 2021 201.36 202.15 200.12 201.42 345,315 +2.75(+1.38%)
Jul 08, 2021 197.65 199.28 195.74 198.67 401,574 -1.94(-0.97%)
Jul 07, 2021 197.13 201.19 197.13 200.61 618,578 +2.86(+1.45%)
Jul 06, 2021 200.84 201.08 195.72 197.75 488,435 -3.24(-1.61%)
Jul 02, 2021 201.43 201.43 199.32 200.99 365,095 -0.35(-0.18%)
Jul 01, 2021 202.78 203.00 200.93 201.34 404,199 +0.03(+0.01%)
Jun 30, 2021 200.62 201.80 200.08 201.31 286,339 +0.51(+0.25%)
Jun 29, 2021 200.90 202.12 200.52 200.80 246,576 +0.30(+0.15%)
Jun 28, 2021 200.31 200.96 198.65 200.51 404,029 +0.70(+0.35%)
Jun 25, 2021 199.74 202.03 199.47 199.81 821,422 +0.81(+0.41%)
Jun 24, 2021 201.29 201.29 198.70 198.99 563,162 -0.77(-0.38%)
Jun 23, 2021 201.69 201.69 199.58 199.76 232,369 -1.36(-0.68%)
Jun 22, 2021 200.78 202.13 199.40 201.12 369,796 +0.15(+0.08%)
Jun 21, 2021 199.15 202.19 198.90 200.97 400,312 +4.20(+2.14%)
Jun 18, 2021 195.53 198.29 194.14 196.76 859,930 -2.95(-1.48%)
Jun 17, 2021 202.12 203.29 196.16 199.71 399,121 -2.41(-1.19%)
Jun 16, 2021 205.06 205.72 201.64 202.12 436,731 -3.43(-1.67%)
Jun 15, 2021 204.50 206.26 202.87 205.55 728,650 +1.06(+0.52%)
Jun 14, 2021 209.79 209.89 204.37 204.49 687,815 -5.54(-2.64%)
Jun 11, 2021 208.85 210.28 208.15 210.03 368,916 +2.16(+1.04%)
Jun 10, 2021 209.98 210.56 207.59 207.87 278,537 -0.99(-0.47%)
Jun 09, 2021 208.88 210.25 208.16 208.86 245,689 -0.14(-0.07%)
Jun 08, 2021 206.89 209.63 205.22 209.00 402,522 +1.77(+0.85%)
Jun 07, 2021 211.61 211.61 206.21 207.23 812,629 -3.73(-1.77%)
Jun 04, 2021 211.43 212.15 209.68 210.96 408,718 +1.02(+0.49%)
Jun 03, 2021 208.92 209.94 207.38 209.94 508,695 -0.12(-0.06%)
Jun 02, 2021 213.86 213.86 208.21 210.06 611,151 -3.05(-1.43%)
Jun 01, 2021 212.69 214.93 212.34 213.11 566,694 +2.59(+1.23%)
May 28, 2021 208.34 210.76 207.63 210.51 547,096 +1.80(+0.86%)
May 27, 2021 208.50 209.20 207.17 208.71 1,208,180 +1.84(+0.89%)
May 26, 2021 207.18 207.72 204.44 206.87 897,252 -0.25(-0.12%)
May 25, 2021 209.24 209.52 205.62 207.12 626,694 -1.76(-0.84%)
May 24, 2021 208.54 209.88 207.09 208.87 482,751 +2.09(+1.01%)
May 21, 2021 207.97 209.58 206.30 206.78 523,043 -0.35(-0.17%)
May 20, 2021 206.55 208.99 205.78 207.13 426,777 +0.93(+0.45%)
May 19, 2021 204.44 206.42 202.43 206.21 521,054 -0.04(-0.02%)
May 18, 2021 211.15 211.56 206.20 206.25 434,285 -4.68(-2.22%)
May 17, 2021 209.24 212.02 207.49 210.92 386,010 +1.81(+0.87%)
May 14, 2021 211.11 211.99 208.86 209.11 563,254 -1.32(-0.63%)
May 13, 2021 205.63 211.30 204.81 210.43 464,495 +5.24(+2.55%)
May 12, 2021 208.49 208.77 204.85 205.19 506,565 -3.29(-1.58%)
May 11, 2021 210.22 210.22 206.38 208.48 572,861 -3.03(-1.43%)
May 10, 2021 213.18 215.92 211.43 211.51 491,595 +0.11(+0.05%)
May 07, 2021 208.93 212.63 208.51 211.40 407,271 +1.06(+0.50%)
May 06, 2021 206.93 210.37 205.76 210.34 439,034 +4.23(+2.05%)
May 05, 2021 205.76 206.91 203.23 206.11 844,182 +1.16(+0.57%)
May 04, 2021 203.48 205.04 202.75 204.95 706,662 +0.95(+0.46%)
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.