Indicators

Avery Dennison Corp (NY: AVY )

228.00 -0.21 (-0.09%)

Streaming Delayed Price Updated: 2:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.20	82.02	80.87	81.87	384,929	+0.91(+1.13%)
Dec 28, 2018	81.78	82.08	80.64	80.95	471,505	-0.45(-0.55%)
Dec 27, 2018	78.14	81.40	78.09	81.40	507,457	+2.00(+2.51%)
Dec 26, 2018	76.52	79.45	75.54	79.40	554,748	+3.04(+3.99%)
Dec 24, 2018	78.00	78.27	76.32	76.36	342,573	-1.97(-2.51%)
Dec 21, 2018	78.63	80.63	78.22	78.33	1,700,030	-0.67(-0.85%)
Dec 20, 2018	80.08	80.97	78.16	79.00	819,915	-1.37(-1.70%)
Dec 19, 2018	81.65	83.25	79.99	80.37	1,154,734	-1.28(-1.57%)
Dec 18, 2018	81.84	82.37	80.94	81.66	932,677	+0.39(+0.48%)
Dec 17, 2018	82.66	82.77	80.91	81.26	1,159,678	-1.85(-2.23%)
Dec 14, 2018	82.35	83.79	82.30	83.11	1,265,503	+0.39(+0.47%)
Dec 13, 2018	83.37	83.84	82.46	82.72	1,450,671	-0.70(-0.84%)
Dec 12, 2018	84.12	84.38	82.90	83.42	893,111	+0.40(+0.48%)
Dec 11, 2018	84.22	84.39	82.18	83.02	978,827	-0.06(-0.08%)
Dec 10, 2018	83.65	84.22	82.38	83.09	1,428,184	-0.73(-0.87%)
Dec 07, 2018	85.53	86.46	83.35	83.82	1,155,116	-1.71(-2.00%)
Dec 06, 2018	84.19	85.58	83.50	85.53	1,274,611	+0.16(+0.19%)
Dec 04, 2018	87.06	87.37	84.64	85.36	887,816	-1.82(-2.09%)

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.