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 29, 2011	23.59	24.10	23.35	23.83	2,349,455	+0.01(+0.03%)
Jul 28, 2011	24.12	24.20	23.82	23.82	1,849,328	-0.08(-0.35%)
Jul 27, 2011	24.75	24.93	23.79	23.90	3,741,533	-1.04(-4.18%)
Jul 26, 2011	25.39	25.42	24.79	24.94	2,414,781	-0.23(-0.93%)
Jul 25, 2011	25.12	25.33	24.92	25.18	1,869,263	-0.26(-1.04%)
Jul 22, 2011	25.34	25.46	25.34	25.44	1,431,136	+0.18(+0.72%)
Jul 21, 2011	24.89	25.36	24.72	25.26	2,367,038	+0.45(+1.80%)
Jul 20, 2011	24.60	24.96	24.32	24.82	4,770,149	+0.16(+0.64%)
Jul 19, 2011	25.02	25.62	24.58	24.66	9,256,364	-3.90(-13.65%)
Jul 18, 2011	28.86	29.01	28.49	28.55	802,545	-0.45(-1.56%)
Jul 15, 2011	28.97	29.04	28.74	29.01	950,384	+0.17(+0.60%)
Jul 14, 2011	29.05	29.33	28.70	28.83	877,864	-0.11(-0.39%)
Jul 13, 2011	29.05	29.35	28.90	28.95	720,956	+0.02(+0.05%)
Jul 12, 2011	29.16	29.26	28.91	28.93	854,687	-0.14(-0.47%)
Jul 11, 2011	29.18	29.29	28.96	29.07	1,061,012	-0.48(-1.61%)
Jul 08, 2011	29.50	29.63	29.31	29.54	792,067	-0.36(-1.19%)
Jul 07, 2011	29.35	29.94	29.29	29.90	1,385,765	+0.86(+2.97%)
Jul 06, 2011	29.10	29.23	28.84	29.04	1,773,213	-0.09(-0.31%)
Jul 05, 2011	29.43	29.43	29.00	29.13	812,672	-0.34(-1.15%)

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.