Indicators

Avery Dennison Corp (NY: AVY )

224.74 UNCHANGED

Streaming Delayed 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 30, 2015	43.82	44.20	43.58	43.75	1,131,818	-0.41(-0.93%)
Jan 29, 2015	43.49	44.21	43.38	44.16	1,093,818	+0.72(+1.66%)
Jan 28, 2015	44.02	44.21	43.33	43.44	1,044,873	-0.40(-0.92%)
Jan 27, 2015	43.86	44.17	43.56	43.85	706,593	-0.50(-1.13%)
Jan 26, 2015	43.95	44.36	43.58	44.35	1,248,825	+0.33(+0.76%)
Jan 23, 2015	45.01	45.10	43.97	44.01	1,390,961	-1.10(-2.43%)
Jan 22, 2015	44.72	45.15	44.39	45.11	1,298,513	+0.66(+1.49%)
Jan 21, 2015	44.70	44.77	44.10	44.45	1,325,127	-0.42(-0.93%)
Jan 20, 2015	44.77	45.16	44.55	44.87	1,823,720	+0.74(+1.67%)
Jan 16, 2015	43.84	44.19	43.68	44.13	924,440	+0.28(+0.63%)
Jan 15, 2015	45.06	45.13	43.81	43.85	1,365,502	-0.95(-2.13%)
Jan 14, 2015	44.61	44.87	44.12	44.81	986,815	+0.14(+0.32%)
Jan 13, 2015	45.03	45.47	44.36	44.67	1,083,832	-0.03(-0.06%)
Jan 12, 2015	44.41	44.72	44.04	44.69	774,436	+0.31(+0.70%)
Jan 09, 2015	45.08	45.13	44.25	44.38	1,375,401	-0.59(-1.30%)
Jan 08, 2015	44.08	45.21	44.04	44.97	1,496,513	+1.30(+2.97%)
Jan 07, 2015	43.62	43.72	43.40	43.67	971,318	+0.43(+0.99%)
Jan 06, 2015	43.33	43.68	42.92	43.24	1,813,277	+0.43(+1.00%)
Jan 05, 2015	43.03	43.15	42.52	42.82	957,846	-0.54(-1.24%)

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.