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 (%)
Jul 29, 2011	23.50	24.00	23.26	23.73	2,358,971	+0.01(+0.03%)
Jul 28, 2011	24.02	24.11	23.72	23.72	1,856,818	-0.08(-0.35%)
Jul 27, 2011	24.65	24.83	23.69	23.81	3,756,687	-1.04(-4.18%)
Jul 26, 2011	25.29	25.32	24.69	24.84	2,424,562	-0.23(-0.93%)
Jul 25, 2011	25.02	25.23	24.82	25.08	1,876,834	-0.26(-1.04%)
Jul 22, 2011	25.23	25.36	25.23	25.34	1,436,933	+0.18(+0.72%)
Jul 21, 2011	24.79	25.26	24.62	25.16	2,376,625	+0.44(+1.80%)
Jul 20, 2011	24.50	24.86	24.22	24.72	4,789,470	+0.16(+0.64%)
Jul 19, 2011	24.91	25.52	24.48	24.56	9,293,855	-3.88(-13.65%)
Jul 18, 2011	28.75	28.89	28.38	28.44	805,795	-0.45(-1.56%)
Jul 15, 2011	28.85	28.92	28.63	28.89	954,233	+0.17(+0.60%)
Jul 14, 2011	28.93	29.21	28.58	28.72	881,420	-0.11(-0.39%)
Jul 13, 2011	28.93	29.24	28.78	28.83	723,876	+0.02(+0.05%)
Jul 12, 2011	29.04	29.14	28.79	28.81	858,149	-0.14(-0.47%)
Jul 11, 2011	29.06	29.18	28.84	28.95	1,065,309	-0.47(-1.61%)
Jul 08, 2011	29.38	29.51	29.19	29.42	795,275	-0.35(-1.19%)
Jul 07, 2011	29.23	29.81	29.17	29.78	1,391,377	+0.86(+2.97%)
Jul 06, 2011	28.98	29.12	28.72	28.92	1,780,395	-0.09(-0.31%)
Jul 05, 2011	29.31	29.31	28.88	29.01	815,964	-0.34(-1.15%)

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.