Indicators

Avery Dennison Corp (NY: AVY )

224.74 -1.55 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.32	49.74	49.16	49.61	594,622	+0.28(+0.56%)
Jan 30, 2007	49.10	49.37	48.90	49.33	853,417	+0.17(+0.35%)
Jan 29, 2007	49.16	49.35	48.94	49.16	658,839	+0.05(+0.10%)
Jan 26, 2007	49.10	49.35	48.70	49.11	901,924	+0.01(+0.03%)
Jan 25, 2007	49.91	50.07	49.03	49.09	1,172,433	-0.82(-1.64%)
Jan 24, 2007	50.54	50.79	49.89	49.91	1,408,904	-0.65(-1.28%)
Jan 23, 2007	50.72	51.78	50.00	50.56	2,156,075	+0.87(+1.75%)
Jan 22, 2007	49.91	49.93	49.45	49.69	479,418	-0.26(-0.52%)
Jan 19, 2007	49.60	50.10	49.53	49.95	403,764	+0.44(+0.89%)
Jan 18, 2007	50.17	50.42	49.40	49.51	573,263	-0.49(-0.99%)
Jan 17, 2007	49.85	50.22	49.78	50.00	345,198	+0.02(+0.04%)
Jan 16, 2007	49.96	50.10	49.89	49.98	458,472	+0.13(+0.26%)
Jan 12, 2007	49.85	50.06	49.74	49.85	390,397	+0.00(+0.00%)
Jan 11, 2007	49.96	50.07	49.78	49.85	651,673	+0.28(+0.56%)
Jan 10, 2007	49.21	49.60	48.96	49.57	393,704	+0.18(+0.37%)
Jan 09, 2007	49.20	49.51	48.96	49.39	429,671	+0.28(+0.58%)
Jan 08, 2007	48.85	49.23	48.68	49.11	1,113,039	+0.25(+0.52%)
Jan 05, 2007	49.20	49.21	48.74	48.85	472,528	-0.34(-0.69%)
Jan 04, 2007	49.43	49.57	49.02	49.19	678,407	-0.21(-0.43%)

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.