Indicators

Avery Dennison Corp (NY: AVY )

229.22 +0.08 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.85	43.93	43.42	43.83	430,205	-0.15(-0.33%)
Sep 28, 2006	43.67	44.17	43.56	43.98	427,872	+0.26(+0.60%)
Sep 27, 2006	43.78	43.94	43.59	43.72	743,045	-0.23(-0.53%)
Sep 26, 2006	43.95	44.15	43.63	43.95	641,876	+0.01(+0.02%)
Sep 25, 2006	43.53	44.14	43.26	43.94	535,629	+0.71(+1.63%)
Sep 22, 2006	43.30	43.40	43.08	43.24	286,758	-0.01(-0.03%)
Sep 21, 2006	43.45	43.73	43.15	43.25	524,785	-0.11(-0.25%)
Sep 20, 2006	42.93	43.45	42.86	43.36	828,702	+0.25(+0.59%)
Sep 19, 2006	43.37	43.51	42.98	43.10	414,007	-0.44(-1.02%)
Sep 18, 2006	43.53	43.69	43.29	43.55	500,762	+0.01(+0.03%)
Sep 15, 2006	43.45	43.81	43.23	43.53	1,930,435	+0.32(+0.74%)
Sep 14, 2006	42.89	43.41	42.80	43.21	544,414	-0.02(-0.05%)
Sep 13, 2006	43.35	43.35	42.94	43.24	507,763	-0.07(-0.15%)
Sep 12, 2006	42.43	43.38	42.43	43.30	822,524	+0.67(+1.57%)
Sep 11, 2006	44.26	44.26	42.26	42.63	1,928,238	-1.81(-4.07%)
Sep 08, 2006	43.99	44.58	43.99	44.44	197,532	+0.47(+1.06%)
Sep 07, 2006	44.04	44.22	43.94	43.97	264,794	-0.31(-0.71%)
Sep 06, 2006	44.55	44.64	44.21	44.28	445,717	-0.52(-1.15%)
Sep 05, 2006	44.75	45.00	44.63	44.80	348,804	-0.22(-0.49%)

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.