Indicators

Avery Dennison Corp (NY: AVY )

223.16 -1.59 (-0.71%)

Streaming Delayed Price Updated: 12:01 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.67	49.88	49.26	49.29	416,993	-0.43(-0.86%)
Dec 28, 2006	50.22	50.30	49.72	49.72	433,668	-0.43(-0.85%)
Dec 27, 2006	49.89	50.20	49.79	50.15	429,120	+0.36(+0.73%)
Dec 26, 2006	49.31	49.91	49.31	49.79	295,175	+0.49(+0.99%)
Dec 22, 2006	49.45	49.68	49.30	49.30	278,087	-0.29(-0.59%)
Dec 21, 2006	49.67	50.07	49.46	49.59	371,794	-0.22(-0.44%)
Dec 20, 2006	49.72	49.91	49.53	49.81	437,526	+0.38(+0.76%)
Dec 19, 2006	48.98	49.62	48.84	49.43	523,929	+0.36(+0.74%)
Dec 18, 2006	49.15	49.53	49.00	49.07	507,117	+0.15(+0.30%)
Dec 15, 2006	49.42	49.45	48.73	48.92	1,282,676	-0.58(-1.17%)
Dec 14, 2006	49.16	49.71	49.12	49.51	357,049	+0.22(+0.44%)
Dec 13, 2006	48.96	49.41	48.96	49.29	589,799	+0.36(+0.74%)
Dec 12, 2006	49.09	49.15	48.64	48.92	508,219	-0.33(-0.66%)
Dec 11, 2006	49.38	49.53	49.19	49.25	356,497	-0.28(-0.56%)
Dec 08, 2006	48.95	49.66	48.95	49.53	337,343	+0.46(+0.95%)
Dec 07, 2006	49.22	49.34	49.06	49.06	574,778	-0.22(-0.44%)
Dec 06, 2006	49.28	49.50	49.19	49.28	660,217	+0.03(+0.06%)
Dec 05, 2006	49.08	49.61	49.06	49.25	529,717	+0.02(+0.04%)
Dec 04, 2006	48.60	49.33	48.55	49.23	389,708	+0.64(+1.31%)

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.