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 (%)
Nov 30, 2015	56.48	56.90	56.13	56.58	1,037,739	+0.14(+0.24%)
Nov 27, 2015	56.34	56.67	55.94	56.44	381,885	+0.00(+0.00%)
Nov 25, 2015	56.38	56.44	56.44	56.44	454,665	+0.05(+0.09%)
Nov 24, 2015	55.69	56.46	55.39	56.39	824,070	+0.34(+0.61%)
Nov 23, 2015	56.17	56.65	55.80	56.05	685,364	-0.20(-0.36%)
Nov 20, 2015	56.53	56.85	56.06	56.25	665,719	-0.04(-0.08%)
Nov 19, 2015	55.82	56.46	55.54	56.29	822,626	+0.53(+0.95%)
Nov 18, 2015	54.27	55.84	54.26	55.76	1,041,189	+1.54(+2.83%)
Nov 17, 2015	54.19	54.73	53.89	54.23	715,026	+0.20(+0.38%)
Nov 16, 2015	53.24	54.20	53.10	54.02	803,646	+0.83(+1.56%)
Nov 13, 2015	53.68	53.76	52.91	53.20	1,138,924	-0.44(-0.81%)
Nov 12, 2015	55.24	55.49	53.55	53.63	800,974	-2.01(-3.62%)
Nov 11, 2015	54.75	55.91	54.20	55.65	946,242	+1.05(+1.92%)
Nov 10, 2015	55.67	55.85	53.79	54.60	1,222,773	-1.14(-2.05%)
Nov 09, 2015	55.38	55.92	55.06	55.74	854,560	+0.22(+0.40%)
Nov 06, 2015	55.01	55.52	54.89	55.52	985,578	+0.22(+0.40%)
Nov 05, 2015	55.10	55.49	54.82	55.30	1,056,798	+0.32(+0.57%)
Nov 04, 2015	55.80	55.87	54.70	54.98	1,246,923	-0.55(-1.00%)
Nov 03, 2015	56.00	56.28	55.51	55.53	1,353,756	-0.49(-0.88%)

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.