Indicators

Avery Dennison Corp (NY: AVY )

227.50 +0.58 (+0.25%)

Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	88.66	88.74	87.47	87.56	909,780	-1.42(-1.59%)
Sep 28, 2017	88.34	89.13	88.27	88.98	773,154	+0.47(+0.53%)
Sep 27, 2017	88.21	88.65	87.61	88.51	836,915	+0.70(+0.80%)
Sep 26, 2017	88.04	88.04	87.47	87.80	652,413	-0.25(-0.28%)
Sep 25, 2017	87.95	88.08	87.28	88.05	626,419	+0.12(+0.13%)
Sep 22, 2017	87.87	88.04	87.69	87.94	473,389	-0.05(-0.06%)
Sep 21, 2017	88.07	88.42	87.74	87.99	555,066	-0.05(-0.06%)
Sep 20, 2017	87.68	88.38	87.57	88.04	854,246	+0.34(+0.39%)
Sep 19, 2017	88.25	88.32	87.31	87.71	647,177	-0.37(-0.41%)
Sep 18, 2017	86.39	88.38	86.39	88.07	1,064,855	+1.85(+2.15%)
Sep 15, 2017	85.45	86.47	85.44	86.22	1,014,580	+0.95(+1.12%)
Sep 14, 2017	84.58	85.58	84.30	85.27	659,301	+0.67(+0.79%)
Sep 13, 2017	84.70	85.12	83.72	84.60	662,955	-0.20(-0.23%)
Sep 12, 2017	84.15	85.05	83.81	84.79	588,543	+0.94(+1.11%)
Sep 11, 2017	83.40	83.91	82.84	83.86	642,670	+0.88(+1.06%)
Sep 08, 2017	82.64	83.35	82.43	82.98	354,450	+0.46(+0.56%)
Sep 07, 2017	82.84	83.01	81.90	82.51	990,797	-0.37(-0.45%)
Sep 06, 2017	84.49	84.71	82.11	82.89	1,621,850	-1.52(-1.80%)
Sep 05, 2017	84.46	84.97	83.94	84.41	929,052	-0.19(-0.22%)

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.