Indicators

Avery Dennison Corp (NY: AVY )

226.32 +0.02 (+0.01%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.59	24.09	23.35	23.82	2,349,845	+0.01(+0.03%)
Jul 28, 2011	24.12	24.20	23.81	23.81	1,849,635	-0.08(-0.35%)
Jul 27, 2011	24.74	24.92	23.78	23.90	3,742,154	-1.04(-4.18%)
Jul 26, 2011	25.39	25.42	24.78	24.94	2,415,182	-0.23(-0.93%)
Jul 25, 2011	25.11	25.32	24.92	25.17	1,869,574	-0.26(-1.04%)
Jul 22, 2011	25.33	25.46	25.33	25.44	1,431,374	+0.18(+0.72%)
Jul 21, 2011	24.89	25.36	24.71	25.26	2,367,431	+0.45(+1.80%)
Jul 20, 2011	24.60	24.95	24.31	24.81	4,770,941	+0.16(+0.64%)
Jul 19, 2011	25.01	25.62	24.58	24.65	9,257,901	-3.90(-13.65%)
Jul 18, 2011	28.86	29.00	28.49	28.55	802,678	-0.45(-1.56%)
Jul 15, 2011	28.96	29.03	28.74	29.00	950,542	+0.17(+0.60%)
Jul 14, 2011	29.05	29.33	28.69	28.83	878,010	-0.11(-0.39%)
Jul 13, 2011	29.05	29.35	28.90	28.94	721,076	+0.02(+0.05%)
Jul 12, 2011	29.15	29.25	28.90	28.93	854,829	-0.14(-0.47%)
Jul 11, 2011	29.18	29.29	28.96	29.06	1,061,188	-0.48(-1.61%)
Jul 08, 2011	29.49	29.62	29.30	29.54	792,198	-0.35(-1.19%)
Jul 07, 2011	29.34	29.93	29.28	29.89	1,385,995	+0.86(+2.96%)
Jul 06, 2011	29.09	29.23	28.84	29.03	1,773,507	-0.09(-0.31%)
Jul 05, 2011	29.42	29.42	28.99	29.12	812,807	-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.