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, 2020	141.60	142.69	140.11	140.90	625,652	-0.91(-0.64%)
Nov 27, 2020	142.84	143.64	141.00	141.81	190,038	-1.19(-0.83%)
Nov 25, 2020	143.65	144.33	142.33	143.00	336,304	-1.42(-0.98%)
Nov 24, 2020	140.84	144.83	140.18	144.41	593,264	+5.27(+3.78%)
Nov 23, 2020	140.50	141.23	138.34	139.15	392,136	-0.02(-0.01%)
Nov 20, 2020	138.56	139.50	137.86	139.16	439,007	+0.44(+0.32%)
Nov 19, 2020	138.54	139.16	137.14	138.72	540,269	-0.38(-0.27%)
Nov 18, 2020	141.68	142.94	139.08	139.10	509,164	-1.90(-1.34%)
Nov 17, 2020	142.83	143.63	140.67	141.00	589,868	-2.98(-2.07%)
Nov 16, 2020	143.58	145.28	142.34	143.98	544,325	+2.85(+2.02%)
Nov 13, 2020	140.57	142.53	139.95	141.13	676,318	+1.85(+1.33%)
Nov 12, 2020	142.03	142.80	138.31	139.28	522,791	-3.93(-2.74%)
Nov 11, 2020	143.24	144.57	141.84	143.20	452,450	+1.02(+0.72%)
Nov 10, 2020	143.07	144.09	139.36	142.18	1,243,160	-1.56(-1.08%)
Nov 09, 2020	145.29	147.96	142.45	143.74	944,602	+3.86(+2.76%)
Nov 06, 2020	138.81	140.41	138.62	139.88	330,792	+1.15(+0.83%)
Nov 05, 2020	137.18	140.49	136.81	138.73	369,487	+3.45(+2.55%)
Nov 04, 2020	137.08	137.65	134.46	135.28	511,941	-1.73(-1.26%)
Nov 03, 2020	135.75	137.77	135.03	137.00	479,634	+3.31(+2.48%)

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.