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 (%)
Jul 31, 2006	42.82	42.95	42.54	42.71	457,522	-0.21(-0.49%)
Jul 28, 2006	42.32	43.09	42.29	42.92	517,784	+0.79(+1.87%)
Jul 27, 2006	42.11	42.35	41.89	42.14	746,477	+0.11(+0.26%)
Jul 26, 2006	41.64	42.27	41.36	42.03	934,537	+0.28(+0.66%)
Jul 25, 2006	41.92	42.25	41.07	41.75	598,224	-0.36(-0.85%)
Jul 24, 2006	41.86	42.48	41.52	42.11	470,288	+0.25(+0.59%)
Jul 21, 2006	42.22	42.65	41.74	41.86	875,374	-0.36(-0.85%)
Jul 20, 2006	42.48	42.66	42.10	42.22	537,139	-0.33(-0.77%)
Jul 19, 2006	41.78	42.94	41.96	42.54	658,486	+0.76(+1.83%)
Jul 18, 2006	41.67	41.89	41.47	41.78	477,015	+0.07(+0.17%)
Jul 17, 2006	41.78	41.95	41.66	41.71	360,472	-0.07(-0.16%)
Jul 14, 2006	41.85	42.00	41.47	41.77	573,104	-0.03(-0.07%)
Jul 13, 2006	42.46	42.57	41.62	41.80	712,022	-0.44(-1.05%)
Jul 12, 2006	42.25	42.48	41.84	42.25	858,352	+0.16(+0.38%)
Jul 11, 2006	41.74	42.16	41.39	42.08	615,383	+0.35(+0.84%)
Jul 10, 2006	41.78	42.09	41.52	41.74	450,384	+0.25(+0.60%)
Jul 07, 2006	41.74	41.85	41.38	41.49	1,039,275	-0.66(-1.57%)
Jul 06, 2006	41.91	42.33	41.82	42.15	399,045	+0.42(+1.01%)
Jul 05, 2006	42.29	42.38	41.63	41.73	842,154	-0.74(-1.75%)

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.