Indicators

Avery Dennison Corp (NY: AVY )

227.64 +2.54 (+1.13%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.38	34.61	34.02	34.55	1,050,567	+0.22(+0.65%)
Mar 27, 2013	34.19	34.43	33.99	34.32	727,873	-0.10(-0.28%)
Mar 26, 2013	34.57	34.67	34.34	34.42	773,805	+0.05(+0.14%)
Mar 25, 2013	34.58	34.80	34.18	34.37	682,004	-0.08(-0.23%)
Mar 22, 2013	34.41	34.54	34.21	34.45	904,296	+0.15(+0.44%)
Mar 21, 2013	34.43	34.53	34.15	34.30	868,830	-0.27(-0.79%)
Mar 20, 2013	34.58	34.72	34.41	34.57	829,142	+0.16(+0.47%)
Mar 19, 2013	34.95	35.01	34.28	34.41	1,043,467	-0.40(-1.15%)
Mar 18, 2013	34.49	34.93	34.29	34.81	733,788	+0.10(+0.30%)
Mar 15, 2013	34.77	34.91	34.08	34.71	1,849,965	-0.25(-0.71%)
Mar 14, 2013	34.56	35.01	34.56	34.96	1,275,550	+0.46(+1.33%)
Mar 13, 2013	34.39	34.72	34.24	34.50	1,501,276	+0.10(+0.30%)
Mar 12, 2013	34.20	34.40	34.14	34.40	989,827	+0.20(+0.59%)
Mar 11, 2013	33.74	34.21	33.69	34.20	959,705	+0.38(+1.11%)
Mar 08, 2013	33.63	33.87	33.54	33.82	903,640	+0.30(+0.91%)
Mar 07, 2013	33.51	33.69	33.38	33.51	602,276	+0.06(+0.19%)
Mar 06, 2013	33.63	33.82	33.38	33.45	1,021,316	-0.08(-0.24%)
Mar 05, 2013	33.16	33.63	33.16	33.53	1,136,727	+0.54(+1.63%)
Mar 04, 2013	32.42	33.06	32.30	32.99	1,169,888	+0.42(+1.28%)

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.