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, 2016	67.50	67.73	66.78	67.54	815,086	-0.23(-0.33%)
Jul 28, 2016	68.11	68.35	67.08	67.77	862,685	-0.35(-0.51%)
Jul 27, 2016	66.49	68.35	66.40	68.12	1,766,040	+1.89(+2.85%)
Jul 26, 2016	64.60	66.30	63.86	66.23	1,822,009	+3.56(+5.69%)
Jul 25, 2016	62.97	63.13	62.31	62.66	746,000	-0.29(-0.47%)
Jul 22, 2016	62.70	63.24	62.46	62.96	716,833	+0.21(+0.33%)
Jul 21, 2016	63.72	63.74	62.60	62.75	625,597	-0.93(-1.46%)
Jul 20, 2016	63.33	63.97	63.25	63.68	470,422	+0.45(+0.71%)
Jul 19, 2016	63.70	63.77	62.84	63.23	545,463	-0.78(-1.22%)
Jul 18, 2016	63.61	64.41	63.48	64.01	774,185	+0.24(+0.38%)
Jul 15, 2016	63.89	64.33	63.71	63.76	672,068	+0.15(+0.23%)
Jul 14, 2016	63.94	64.19	63.61	63.62	673,658	+0.16(+0.25%)
Jul 13, 2016	63.58	63.97	63.29	63.46	975,966	+0.19(+0.30%)
Jul 12, 2016	63.44	63.69	63.06	63.27	1,184,647	-0.03(-0.04%)
Jul 11, 2016	63.74	63.84	63.03	63.29	862,401	-0.27(-0.42%)
Jul 08, 2016	63.23	63.62	62.91	63.56	600,571	+0.98(+1.57%)
Jul 07, 2016	62.41	63.14	62.15	62.58	912,056	+0.30(+0.49%)
Jul 06, 2016	61.67	62.56	61.40	62.28	1,265,282	+0.60(+0.97%)
Jul 05, 2016	62.58	62.69	61.40	61.68	1,510,424	-1.29(-2.05%)

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.