Indicators

Avery Dennison Corp (NY: AVY )

226.05 -0.25 (-0.11%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.08	22.16	21.96	22.06	894,817	-0.07(-0.31%)
Dec 29, 2011	21.91	22.15	21.76	22.12	776,076	+0.29(+1.34%)
Dec 28, 2011	22.03	22.03	21.75	21.83	1,418,858	-0.18(-0.80%)
Dec 27, 2011	21.89	22.09	21.83	22.01	645,157	-0.02(-0.07%)
Dec 23, 2011	21.97	22.04	21.73	22.02	736,906	+0.53(+2.47%)
Dec 21, 2011	21.46	21.57	21.09	21.49	1,068,628	+0.03(+0.14%)
Dec 20, 2011	21.06	21.52	21.06	21.46	1,201,068	+0.85(+4.14%)
Dec 19, 2011	21.29	21.40	20.52	20.61	1,343,933	-0.52(-2.44%)
Dec 16, 2011	21.19	21.53	20.94	21.13	5,025,282	+0.15(+0.70%)
Dec 15, 2011	21.16	21.19	20.86	20.98	1,381,663	+0.12(+0.59%)
Dec 14, 2011	21.00	21.25	20.69	20.86	1,719,003	-0.25(-1.17%)
Dec 13, 2011	21.72	21.91	20.95	21.10	1,965,746	-0.48(-2.21%)
Dec 12, 2011	21.60	21.65	21.03	21.58	2,188,338	-0.38(-1.75%)
Dec 09, 2011	20.98	22.08	20.96	21.96	2,096,660	+1.12(+5.39%)
Dec 08, 2011	21.18	21.23	20.78	20.84	1,688,865	-0.55(-2.59%)
Dec 07, 2011	21.18	21.50	20.91	21.39	1,409,494	+0.08(+0.36%)
Dec 06, 2011	21.07	21.49	20.82	21.32	1,817,011	+0.32(+1.54%)
Dec 05, 2011	20.73	21.05	20.64	20.99	2,484,886	+0.45(+2.17%)
Dec 02, 2011	20.78	20.86	20.30	20.55	2,865,432	+0.05(+0.26%)

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.