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 (%)
Feb 28, 2006	43.94	43.75	43.40	43.54	764,396	-0.40(-0.91%)
Feb 27, 2006	43.80	44.11	43.69	43.94	414,788	-0.15(-0.33%)
Feb 24, 2006	44.23	44.29	43.90	44.08	467,843	-0.04(-0.08%)
Feb 23, 2006	44.23	44.42	43.89	44.12	417,544	-0.20(-0.46%)
Feb 22, 2006	44.43	44.69	44.24	44.32	523,102	-0.04(-0.10%)
Feb 21, 2006	44.98	45.33	44.37	44.37	673,032	-0.29(-0.65%)
Feb 17, 2006	44.27	44.83	44.09	44.66	610,745	+0.26(+0.59%)
Feb 16, 2006	43.61	44.40	43.59	44.40	639,271	+0.86(+1.97%)
Feb 15, 2006	43.72	43.90	43.37	43.54	484,655	-0.23(-0.53%)
Feb 14, 2006	43.24	43.87	43.05	43.77	509,597	+0.76(+1.77%)
Feb 13, 2006	42.81	43.35	42.71	43.01	569,680	+0.11(+0.25%)
Feb 10, 2006	42.20	43.06	42.20	42.90	534,815	+0.63(+1.49%)
Feb 09, 2006	42.82	42.97	42.27	42.27	537,020	-0.54(-1.27%)
Feb 08, 2006	42.54	42.85	42.14	42.81	512,353	+0.54(+1.29%)
Feb 07, 2006	42.38	42.81	42.23	42.27	307,577	-0.25(-0.60%)
Feb 06, 2006	42.49	42.79	42.37	42.52	344,233	+0.07(+0.17%)
Feb 03, 2006	41.68	42.75	41.68	42.45	494,577	-0.28(-0.66%)
Feb 02, 2006	43.54	43.54	42.49	42.73	780,381	-0.97(-2.22%)

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.