Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.91	31.96	31.06	31.33	1,849,776	-0.57(-1.79%)
Apr 28, 2011	32.33	32.42	31.71	31.90	1,638,997	-0.45(-1.39%)
Apr 27, 2011	32.43	32.66	31.52	32.35	2,324,118	-0.01(-0.02%)
Apr 26, 2011	31.44	32.48	31.40	32.36	1,782,556	+1.11(+3.56%)
Apr 25, 2011	31.20	31.49	31.16	31.25	1,034,779	+0.03(+0.10%)
Apr 21, 2011	31.49	31.50	31.14	31.22	679,744	-0.08(-0.26%)
Apr 20, 2011	31.27	31.54	31.19	31.30	709,567	+0.45(+1.46%)
Apr 19, 2011	30.80	31.12	30.79	30.85	984,181	+0.06(+0.20%)
Apr 18, 2011	30.99	31.01	30.66	30.79	683,517	-0.62(-1.98%)
Apr 15, 2011	30.98	31.46	30.86	31.41	929,057	+0.53(+1.73%)
Apr 14, 2011	30.73	30.95	30.40	30.88	702,307	+0.02(+0.05%)
Apr 13, 2011	31.19	31.26	30.71	30.86	877,794	-0.14(-0.44%)
Apr 12, 2011	31.25	31.34	30.89	31.00	865,026	-0.48(-1.53%)
Apr 11, 2011	31.61	31.75	31.38	31.48	640,857	-0.08(-0.26%)
Apr 08, 2011	32.05	32.14	31.26	31.56	744,873	-0.35(-1.08%)
Apr 07, 2011	31.92	32.12	31.67	31.91	521,275	-0.08(-0.23%)
Apr 06, 2011	32.03	32.07	31.79	31.98	454,505	+0.10(+0.31%)
Apr 05, 2011	31.61	31.92	31.26	31.88	779,531	+0.24(+0.76%)
Apr 04, 2011	31.68	31.70	31.38	31.64	646,920	+0.05(+0.17%)

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.