Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	81.96	82.41	81.71	82.35	631,124	+0.80(+0.98%)
Jul 28, 2017	81.38	81.67	80.96	81.55	661,996	+0.19(+0.23%)
Jul 27, 2017	81.77	81.85	80.82	81.37	875,980	-0.46(-0.56%)
Jul 26, 2017	81.04	82.73	80.64	81.83	1,376,992	+0.95(+1.17%)
Jul 25, 2017	84.96	85.69	80.12	80.88	1,877,439	-2.38(-2.86%)
Jul 24, 2017	83.10	83.73	83.10	83.26	1,046,166	+0.06(+0.07%)
Jul 21, 2017	83.41	83.51	83.00	83.20	744,533	-0.15(-0.18%)
Jul 20, 2017	83.37	83.70	83.04	83.35	747,947	-0.01(-0.01%)
Jul 19, 2017	83.19	83.41	82.90	83.36	1,432,024	+0.59(+0.72%)
Jul 18, 2017	83.08	83.45	82.47	82.77	710,681	-0.51(-0.62%)
Jul 17, 2017	83.32	83.52	83.06	83.28	670,008	-0.04(-0.04%)
Jul 14, 2017	82.69	83.57	82.39	83.32	766,060	+0.83(+1.01%)
Jul 13, 2017	82.81	83.12	82.06	82.48	811,054	-0.12(-0.15%)
Jul 12, 2017	81.75	83.00	81.46	82.61	780,095	+1.30(+1.60%)
Jul 11, 2017	81.16	81.82	80.93	81.31	731,500	+0.28(+0.35%)
Jul 10, 2017	80.29	81.24	80.29	81.02	675,215	+0.58(+0.72%)
Jul 07, 2017	79.51	80.79	79.35	80.45	773,082	+1.42(+1.79%)
Jul 06, 2017	78.54	79.22	78.39	79.03	1,062,339	+0.32(+0.41%)
Jul 05, 2017	78.89	79.13	78.55	78.71	616,356	-0.04(-0.06%)

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.