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 (%)
Jun 28, 2013	34.25	34.57	34.07	34.40	1,232,754	+0.02(+0.07%)
Jun 27, 2013	34.14	34.60	33.96	34.37	645,249	+0.46(+1.35%)
Jun 26, 2013	34.08	34.23	33.70	33.91	678,266	+0.06(+0.17%)
Jun 25, 2013	33.37	33.99	33.32	33.86	624,082	+0.81(+2.46%)
Jun 24, 2013	33.15	33.33	32.75	33.05	633,997	-0.47(-1.42%)
Jun 21, 2013	33.91	33.98	33.18	33.52	749,493	-0.16(-0.48%)
Jun 20, 2013	34.49	34.51	33.59	33.68	959,417	-1.23(-3.53%)
Jun 19, 2013	35.47	35.47	34.91	34.91	859,487	-0.57(-1.61%)
Jun 18, 2013	35.01	35.60	34.94	35.48	494,426	+0.54(+1.54%)
Jun 17, 2013	34.84	35.16	34.71	34.94	374,493	+0.32(+0.93%)
Jun 14, 2013	34.74	34.85	34.44	34.62	402,269	-0.13(-0.37%)
Jun 13, 2013	34.32	34.86	34.22	34.75	543,341	+0.41(+1.19%)
Jun 12, 2013	34.82	34.87	34.27	34.34	365,651	-0.23(-0.65%)
Jun 11, 2013	34.65	34.98	34.45	34.57	437,746	-0.47(-1.33%)
Jun 10, 2013	35.00	35.06	34.66	35.03	403,407	+0.13(+0.37%)
Jun 07, 2013	34.66	34.95	34.31	34.90	585,293	+0.48(+1.40%)
Jun 06, 2013	34.00	34.43	33.66	34.42	922,477	+0.39(+1.16%)
Jun 05, 2013	34.54	34.54	33.65	34.03	808,313	-0.64(-1.86%)
Jun 04, 2013	34.81	35.07	34.28	34.67	580,883	-0.13(-0.37%)

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.