Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.26	46.26	45.30	45.31	1,338,387	-0.90(-1.95%)
Apr 27, 2007	46.10	46.40	46.05	46.22	706,531	+0.01(+0.02%)
Apr 26, 2007	46.62	46.81	46.11	46.21	972,959	-0.42(-0.89%)
Apr 25, 2007	46.94	47.35	46.02	46.62	1,444,497	-0.31(-0.67%)
Apr 24, 2007	47.21	47.45	46.69	46.94	1,105,851	-0.13(-0.28%)
Apr 23, 2007	48.40	48.40	46.91	47.07	666,173	-0.07(-0.14%)
Apr 20, 2007	47.42	47.93	47.09	47.13	1,292,539	+0.20(+0.42%)
Apr 19, 2007	46.57	47.06	46.48	46.94	927,989	+0.17(+0.36%)
Apr 18, 2007	46.61	46.83	46.44	46.77	902,553	+0.12(+0.27%)
Apr 17, 2007	46.62	46.74	46.45	46.65	550,042	-0.01(-0.03%)
Apr 16, 2007	47.85	47.85	46.54	46.66	811,543	+0.07(+0.16%)
Apr 13, 2007	46.61	46.62	46.30	46.59	435,833	+0.06(+0.13%)
Apr 12, 2007	46.07	46.53	45.91	46.53	1,002,898	+0.32(+0.69%)
Apr 11, 2007	46.64	46.71	46.07	46.21	974,895	-0.47(-1.00%)
Apr 10, 2007	46.67	47.05	46.51	46.67	685,117	-0.15(-0.31%)
Apr 09, 2007	46.81	46.83	46.46	46.82	642,288	+0.07(+0.16%)
Apr 05, 2007	46.77	46.81	46.51	46.75	446,266	-0.02(-0.05%)
Apr 04, 2007	46.73	46.94	46.56	46.77	804,542	+0.09(+0.20%)
Apr 03, 2007	46.95	47.00	46.62	46.67	722,454	-0.20(-0.43%)

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.