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 (%)
Sep 28, 2007	41.43	41.91	41.31	41.38	968,070	-0.23(-0.54%)
Sep 27, 2007	41.40	41.70	41.31	41.60	877,257	+0.39(+0.95%)
Sep 26, 2007	41.11	41.34	40.97	41.21	858,378	+0.51(+1.25%)
Sep 25, 2007	40.92	41.12	40.63	40.70	1,043,311	-0.24(-0.58%)
Sep 24, 2007	40.83	41.39	40.73	40.94	1,320,020	+0.02(+0.05%)
Sep 21, 2007	41.77	41.92	40.92	40.92	3,881,514	-0.38(-0.91%)
Sep 20, 2007	41.83	41.83	41.11	41.30	1,030,357	-0.43(-1.03%)
Sep 19, 2007	41.76	42.00	41.48	41.73	1,384,650	+0.34(+0.82%)
Sep 18, 2007	40.65	41.64	40.34	41.38	1,552,357	+0.89(+2.19%)
Sep 17, 2007	40.34	40.76	40.14	40.50	1,453,966	+0.36(+0.90%)
Sep 14, 2007	39.90	40.18	39.66	40.14	1,705,182	-0.32(-0.79%)
Sep 13, 2007	40.88	41.04	40.32	40.46	1,108,078	-0.38(-0.92%)
Sep 12, 2007	40.55	41.09	40.50	40.83	1,499,854	+0.05(+0.12%)
Sep 11, 2007	40.75	41.45	40.54	40.78	1,877,987	-0.12(-0.30%)
Sep 10, 2007	42.58	42.71	39.84	40.91	4,352,389	-1.47(-3.46%)
Sep 07, 2007	42.71	42.96	42.23	42.37	845,838	-1.06(-2.44%)
Sep 06, 2007	43.30	43.54	42.97	43.43	659,252	+0.14(+0.32%)
Sep 05, 2007	43.25	43.50	42.80	43.29	693,427	-0.28(-0.63%)

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.