Indicators

Avery Dennison Corp (NY: AVY )

229.22 +0.08 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.57	15.03	14.45	14.68	0	-0.20(-1.32%)
Feb 26, 2009	15.17	15.28	14.79	14.87	2,053,050	+0.02(+0.15%)
Feb 25, 2009	15.24	15.27	14.65	14.85	2,686,076	-0.42(-2.72%)
Feb 24, 2009	14.81	15.37	14.66	15.27	1,867,373	+0.58(+3.97%)
Feb 23, 2009	15.67	15.67	14.65	14.68	1,831,514	-0.68(-4.41%)
Feb 20, 2009	14.60	15.58	14.60	15.36	0	-0.13(-0.85%)
Feb 19, 2009	15.67	15.91	15.40	15.49	1,751,971	-0.07(-0.42%)
Feb 18, 2009	15.62	15.73	15.15	15.56	1,739,179	+0.02(+0.14%)
Feb 17, 2009	16.18	16.18	15.47	15.54	2,164,727	-1.03(-6.24%)
Feb 13, 2009	17.04	17.04	16.35	16.57	0	-0.35(-2.07%)
Feb 12, 2009	16.90	16.94	16.27	16.92	1,968,221	-0.25(-1.44%)
Feb 11, 2009	17.05	17.31	16.93	17.17	1,320,273	+0.17(+0.99%)
Feb 10, 2009	17.87	18.01	16.91	17.00	1,811,721	-1.01(-5.58%)
Feb 09, 2009	17.95	18.30	17.75	18.01	1,396,104	-0.04(-0.20%)
Feb 06, 2009	17.67	18.15	17.61	18.04	1,490,450	+0.37(+2.10%)
Feb 05, 2009	17.35	17.92	17.13	17.67	1,490,596	+0.09(+0.54%)
Feb 04, 2009	17.70	17.95	17.48	17.58	1,911,692	-0.16(-0.90%)
Feb 03, 2009	17.52	17.81	17.20	17.74	2,406,021	+0.20(+1.16%)

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.