Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.31	49.73	49.16	49.60	594,721	+0.28(+0.56%)
Jan 30, 2007	49.09	49.37	48.89	49.32	853,559	+0.17(+0.35%)
Jan 29, 2007	49.15	49.34	48.93	49.15	658,948	+0.05(+0.10%)
Jan 26, 2007	49.09	49.34	48.69	49.10	902,074	+0.01(+0.03%)
Jan 25, 2007	49.90	50.06	49.03	49.08	1,172,628	-0.82(-1.64%)
Jan 24, 2007	50.53	50.78	49.88	49.90	1,409,138	-0.65(-1.28%)
Jan 23, 2007	50.72	51.77	49.99	50.55	2,156,433	+0.87(+1.75%)
Jan 22, 2007	49.90	49.93	49.45	49.68	479,498	-0.26(-0.52%)
Jan 19, 2007	49.59	50.09	49.52	49.94	403,831	+0.44(+0.89%)
Jan 18, 2007	50.16	50.41	49.39	49.50	573,358	-0.49(-0.99%)
Jan 17, 2007	49.85	50.22	49.77	49.99	345,255	+0.02(+0.04%)
Jan 16, 2007	49.95	50.09	49.88	49.97	458,548	+0.13(+0.26%)
Jan 12, 2007	49.85	50.06	49.73	49.84	390,462	+0.00(+0.00%)
Jan 11, 2007	49.95	50.06	49.77	49.84	651,781	+0.28(+0.56%)
Jan 10, 2007	49.20	49.59	48.95	49.56	393,770	+0.18(+0.37%)
Jan 09, 2007	49.19	49.50	48.95	49.38	429,743	+0.28(+0.58%)
Jan 08, 2007	48.84	49.22	48.67	49.10	1,113,224	+0.25(+0.52%)
Jan 05, 2007	49.19	49.20	48.73	48.84	472,607	-0.34(-0.69%)
Jan 04, 2007	49.42	49.56	49.01	49.19	678,520	-0.21(-0.43%)

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.