Indicators

Avery Dennison Corp (NY: AVY )

226.39 +0.09 (+0.04%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.37	34.61	34.01	34.54	1,050,741	+0.22(+0.65%)
Mar 27, 2013	34.18	34.42	33.98	34.32	727,994	-0.10(-0.28%)
Mar 26, 2013	34.57	34.66	34.33	34.41	773,934	+0.05(+0.14%)
Mar 25, 2013	34.58	34.79	34.17	34.37	682,117	-0.08(-0.23%)
Mar 22, 2013	34.41	34.54	34.21	34.45	904,446	+0.15(+0.44%)
Mar 21, 2013	34.42	34.53	34.14	34.29	868,974	-0.27(-0.79%)
Mar 20, 2013	34.58	34.71	34.41	34.57	829,280	+0.16(+0.47%)
Mar 19, 2013	34.94	35.00	34.27	34.41	1,043,641	-0.40(-1.15%)
Mar 18, 2013	34.49	34.92	34.29	34.81	733,910	+0.10(+0.30%)
Mar 15, 2013	34.77	34.90	34.07	34.70	1,850,272	-0.25(-0.71%)
Mar 14, 2013	34.55	35.00	34.55	34.95	1,275,762	+0.46(+1.33%)
Mar 13, 2013	34.38	34.71	34.23	34.50	1,501,525	+0.10(+0.30%)
Mar 12, 2013	34.19	34.39	34.13	34.39	989,991	+0.20(+0.59%)
Mar 11, 2013	33.73	34.21	33.69	34.19	959,864	+0.38(+1.11%)
Mar 08, 2013	33.63	33.86	33.53	33.81	903,790	+0.30(+0.91%)
Mar 07, 2013	33.50	33.69	33.37	33.51	602,375	+0.06(+0.19%)
Mar 06, 2013	33.62	33.81	33.37	33.44	1,021,485	-0.08(-0.24%)
Mar 05, 2013	33.16	33.63	33.16	33.52	1,136,916	+0.54(+1.63%)
Mar 04, 2013	32.41	33.06	32.30	32.99	1,170,082	+0.42(+1.28%)

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.