Indicators

Avery Dennison Corp (NY: AVY )

227.03 -2.19 (-0.96%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.51	49.93	49.36	49.80	592,322	+0.28(+0.56%)
Jan 30, 2007	49.29	49.57	49.09	49.52	850,116	+0.17(+0.35%)
Jan 29, 2007	49.35	49.54	49.13	49.35	656,290	+0.05(+0.10%)
Jan 26, 2007	49.29	49.54	48.89	49.30	898,435	+0.01(+0.03%)
Jan 25, 2007	50.11	50.27	49.22	49.28	1,167,897	-0.82(-1.64%)
Jan 24, 2007	50.74	50.99	50.08	50.11	1,403,453	-0.65(-1.28%)
Jan 23, 2007	50.92	51.98	50.19	50.75	2,147,734	+0.87(+1.75%)
Jan 22, 2007	50.11	50.13	49.65	49.88	477,564	-0.26(-0.52%)
Jan 19, 2007	49.79	50.29	49.72	50.14	402,202	+0.44(+0.89%)
Jan 18, 2007	50.36	50.62	49.59	49.70	571,045	-0.50(-0.99%)
Jan 17, 2007	50.05	50.42	49.97	50.19	343,862	+0.02(+0.04%)
Jan 16, 2007	50.16	50.29	50.08	50.17	456,698	+0.13(+0.26%)
Jan 12, 2007	50.05	50.26	49.93	50.04	388,887	+0.00(+0.00%)
Jan 11, 2007	50.16	50.27	49.97	50.04	649,152	+0.28(+0.56%)
Jan 10, 2007	49.40	49.79	49.15	49.76	392,181	+0.18(+0.37%)
Jan 09, 2007	49.39	49.70	49.15	49.58	428,009	+0.28(+0.58%)
Jan 08, 2007	49.04	49.42	48.87	49.30	1,108,733	+0.25(+0.52%)
Jan 05, 2007	49.39	49.40	48.93	49.04	470,700	-0.34(-0.69%)
Jan 04, 2007	49.62	49.76	49.21	49.38	675,782	-0.21(-0.43%)

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.