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 (%)
Mar 28, 2013	34.24	34.47	33.88	34.41	1,054,822	+0.22(+0.65%)
Mar 27, 2013	34.05	34.29	33.85	34.19	730,821	-0.10(-0.28%)
Mar 26, 2013	34.43	34.53	34.20	34.28	776,939	+0.05(+0.14%)
Mar 25, 2013	34.44	34.66	34.04	34.23	684,766	-0.08(-0.23%)
Mar 22, 2013	34.27	34.40	34.07	34.31	907,958	+0.15(+0.44%)
Mar 21, 2013	34.29	34.39	34.01	34.16	872,349	-0.27(-0.79%)
Mar 20, 2013	34.44	34.58	34.27	34.43	832,500	+0.16(+0.47%)
Mar 19, 2013	34.81	34.87	34.14	34.27	1,047,694	-0.40(-1.15%)
Mar 18, 2013	34.35	34.79	34.15	34.67	736,760	+0.10(+0.30%)
Mar 15, 2013	34.63	34.77	33.94	34.57	1,857,458	-0.25(-0.71%)
Mar 14, 2013	34.42	34.87	34.42	34.82	1,280,716	+0.46(+1.33%)
Mar 13, 2013	34.25	34.58	34.10	34.36	1,507,356	+0.10(+0.30%)
Mar 12, 2013	34.06	34.26	34.00	34.26	993,836	+0.20(+0.59%)
Mar 11, 2013	33.60	34.07	33.55	34.06	963,592	+0.38(+1.11%)
Mar 08, 2013	33.50	33.73	33.40	33.68	907,300	+0.30(+0.91%)
Mar 07, 2013	33.37	33.55	33.24	33.38	604,715	+0.06(+0.19%)
Mar 06, 2013	33.49	33.68	33.24	33.32	1,025,453	-0.08(-0.24%)
Mar 05, 2013	33.03	33.50	33.03	33.40	1,141,331	+0.54(+1.63%)
Mar 04, 2013	32.28	32.93	32.17	32.86	1,174,626	+0.42(+1.28%)

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.