Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.19	82.01	80.86	81.85	384,993	+0.91(+1.13%)
Dec 28, 2018	81.77	82.06	80.63	80.94	471,583	-0.45(-0.55%)
Dec 27, 2018	78.12	81.39	78.08	81.39	507,542	+2.00(+2.51%)
Dec 26, 2018	76.50	79.44	75.53	79.39	554,841	+3.04(+3.99%)
Dec 24, 2018	77.99	78.25	76.31	76.35	342,630	-1.97(-2.51%)
Dec 21, 2018	78.62	80.61	78.21	78.32	1,700,312	-0.67(-0.85%)
Dec 20, 2018	80.07	80.96	78.14	78.99	820,051	-1.37(-1.70%)
Dec 19, 2018	81.63	83.24	79.97	80.36	1,154,926	-1.28(-1.57%)
Dec 18, 2018	81.82	82.36	80.92	81.64	932,832	+0.39(+0.48%)
Dec 17, 2018	82.64	82.75	80.89	81.25	1,159,870	-1.85(-2.23%)
Dec 14, 2018	82.33	83.77	82.29	83.10	1,265,713	+0.39(+0.47%)
Dec 13, 2018	83.36	83.83	82.44	82.71	1,450,912	-0.70(-0.84%)
Dec 12, 2018	84.10	84.37	82.89	83.41	893,259	+0.40(+0.48%)
Dec 11, 2018	84.20	84.38	82.16	83.01	978,989	-0.06(-0.08%)
Dec 10, 2018	83.64	84.20	82.36	83.07	1,428,421	-0.73(-0.87%)
Dec 07, 2018	85.51	86.44	83.34	83.80	1,155,308	-1.71(-2.00%)
Dec 06, 2018	84.18	85.57	83.48	85.51	1,274,822	+0.16(+0.19%)
Dec 04, 2018	87.05	87.36	84.63	85.35	887,964	-1.82(-2.09%)

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.