Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.03	41.39	40.91	41.30	591,324	+0.27(+0.65%)
Nov 26, 2014	40.94	41.04	41.04	41.04	538,097	+0.12(+0.29%)
Nov 25, 2014	40.98	41.16	40.68	40.92	1,305,351	-0.08(-0.20%)
Nov 24, 2014	40.31	41.21	40.31	41.00	1,255,390	+0.73(+1.82%)
Nov 21, 2014	40.42	40.64	40.10	40.27	851,981	+0.33(+0.84%)
Nov 20, 2014	39.68	39.99	39.55	39.93	614,330	-0.06(-0.15%)
Nov 19, 2014	39.95	40.09	39.72	39.99	670,583	-0.03(-0.06%)
Nov 18, 2014	39.99	40.36	39.82	40.02	674,098	+0.16(+0.40%)
Nov 17, 2014	39.69	39.98	39.57	39.86	641,867	+0.20(+0.50%)
Nov 14, 2014	40.04	40.15	39.56	39.66	916,398	-0.46(-1.14%)
Nov 13, 2014	40.24	40.48	39.98	40.12	723,821	-0.01(-0.02%)
Nov 12, 2014	39.91	40.23	39.86	40.13	435,377	+0.12(+0.29%)
Nov 11, 2014	40.04	40.34	39.83	40.01	571,551	-0.07(-0.17%)
Nov 10, 2014	39.79	40.17	39.78	40.08	533,407	+0.25(+0.63%)
Nov 07, 2014	39.57	39.96	39.37	39.83	711,959	+0.31(+0.78%)
Nov 06, 2014	39.17	39.65	39.08	39.52	766,965	+0.37(+0.94%)
Nov 05, 2014	39.03	39.20	38.73	39.15	863,768	+0.27(+0.69%)
Nov 04, 2014	38.76	39.13	38.64	38.88	627,599	+0.04(+0.11%)

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.