Indicators

Avery Dennison Corp (NY: AVY )

227.59 +4.11 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.71	38.92	38.59	38.71	1,021,841	-0.20(-0.51%)
Dec 28, 2007	38.54	39.31	38.54	38.91	875,435	+0.70(+1.83%)
Dec 27, 2007	38.22	38.49	38.11	38.21	862,358	-0.34(-0.87%)
Dec 26, 2007	38.06	38.56	37.76	38.54	625,484	+0.37(+0.97%)
Dec 24, 2007	37.95	38.75	37.95	38.17	395,222	-0.12(-0.32%)
Dec 21, 2007	37.64	38.35	37.36	38.30	1,841,621	+0.98(+2.62%)
Dec 20, 2007	37.45	37.60	36.72	37.32	1,442,888	-0.04(-0.10%)
Dec 19, 2007	36.95	37.60	36.56	37.36	1,328,472	+0.55(+1.50%)
Dec 18, 2007	36.58	37.08	36.28	36.80	1,209,891	+0.42(+1.14%)
Dec 17, 2007	36.93	37.20	36.39	36.39	795,477	-0.57(-1.54%)
Dec 14, 2007	37.15	37.66	36.95	36.96	953,480	-0.40(-1.07%)
Dec 13, 2007	37.12	37.42	36.85	37.36	797,884	-0.15(-0.39%)
Dec 12, 2007	38.06	38.49	37.15	37.50	1,119,441	+0.20(+0.55%)
Dec 11, 2007	38.48	38.65	37.28	37.30	1,350,773	-1.19(-3.10%)
Dec 10, 2007	38.64	38.75	38.25	38.49	845,449	-0.12(-0.30%)
Dec 07, 2007	38.65	39.19	38.45	38.61	919,461	-0.05(-0.13%)
Dec 06, 2007	37.98	38.70	37.67	38.66	948,916	+0.66(+1.74%)
Dec 05, 2007	37.41	38.00	37.08	38.00	2,184,123	+0.86(+2.31%)
Dec 04, 2007	37.04	37.29	36.82	37.14	872,229	-0.18(-0.49%)

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.