Indicators

Avery Dennison Corp (NY: AVY )

226.73 -0.19 (-0.08%)

Streaming Delayed Price Updated: 3:28 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.95	57.37	56.16	56.16	1,329,937	-0.83(-1.45%)
Feb 26, 2016	57.12	57.36	56.78	56.99	720,631	+0.18(+0.32%)
Feb 25, 2016	55.88	56.84	55.80	56.81	755,974	+1.25(+2.25%)
Feb 24, 2016	54.44	55.65	54.02	55.55	852,169	+0.68(+1.23%)
Feb 23, 2016	55.50	55.86	54.75	54.88	659,128	-0.89(-1.60%)
Feb 22, 2016	55.39	56.34	55.27	55.77	829,917	+0.38(+0.68%)
Feb 19, 2016	55.14	55.61	54.82	55.39	1,163,091	+0.35(+0.64%)
Feb 18, 2016	54.97	55.25	54.65	55.04	884,440	-0.02(-0.03%)
Feb 17, 2016	55.91	56.27	54.95	55.06	970,639	-0.54(-0.97%)
Feb 16, 2016	55.49	55.72	54.62	55.60	1,103,458	+0.73(+1.33%)
Feb 12, 2016	53.99	54.87	54.87	54.87	913,841	+1.46(+2.73%)
Feb 11, 2016	53.14	53.74	52.82	53.41	924,471	-0.65(-1.21%)
Feb 10, 2016	54.31	55.31	53.99	54.06	1,186,972	+0.13(+0.24%)
Feb 09, 2016	52.08	54.43	51.77	53.93	1,907,576	+1.34(+2.54%)
Feb 08, 2016	53.80	53.80	52.00	52.60	1,244,227	-1.60(-2.96%)
Feb 05, 2016	54.99	55.44	53.97	54.20	1,222,666	-1.00(-1.82%)
Feb 04, 2016	54.40	55.57	54.40	55.20	2,105,787	+0.54(+0.99%)
Feb 03, 2016	54.71	56.92	53.73	54.66	3,017,479	+3.33(+6.48%)
Feb 02, 2016	51.72	51.94	50.92	51.34	1,501,579	-1.00(-1.92%)

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.