Indicators

Avery Dennison Corp (NY: AVY )

226.92 -1.00 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.11	25.41	24.79	25.11	1,825,859	-0.19(-0.76%)
May 27, 2010	24.85	25.30	24.57	25.30	1,428,839	+0.92(+3.77%)
May 26, 2010	24.73	24.87	24.22	24.38	1,742,189	-0.19(-0.77%)
May 25, 2010	24.13	24.57	23.78	24.57	2,067,341	-0.23(-0.91%)
May 24, 2010	24.60	25.24	24.59	24.79	1,503,508	-0.12(-0.47%)
May 21, 2010	24.22	25.14	24.06	24.91	2,567,363	+0.29(+1.19%)
May 20, 2010	24.60	25.21	24.52	24.62	2,690,712	-1.26(-4.85%)
May 19, 2010	25.92	26.16	25.52	25.87	2,170,106	-0.14(-0.53%)
May 18, 2010	26.76	27.15	25.94	26.01	2,027,476	-0.53(-1.98%)
May 17, 2010	26.33	26.74	26.05	26.54	2,875,088	+0.36(+1.37%)
May 14, 2010	26.18	26.83	25.98	26.18	1,402,886	-0.79(-2.92%)
May 13, 2010	27.33	27.56	26.96	26.97	1,467,744	-0.53(-1.94%)
May 12, 2010	27.58	27.77	27.23	27.50	2,919,133	+0.01(+0.03%)
May 11, 2010	27.69	27.93	27.50	27.50	91,394	-0.03(-0.11%)
May 10, 2010	27.64	27.67	27.36	27.52	2,996,147	+1.49(+5.72%)
May 07, 2010	26.67	27.06	25.95	26.03	3,865,342	-0.61(-2.30%)
May 06, 2010	27.77	28.20	25.17	26.65	2,497,828	-1.11(-4.00%)
May 05, 2010	27.75	28.12	27.72	27.76	3,122,835	-0.10(-0.37%)
May 04, 2010	28.29	28.39	27.62	27.86	2,693,697	-0.74(-2.58%)

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.