Indicators

Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.25	16.53	16.03	16.27	1,819,276	+0.22(+1.36%)
Mar 30, 2009	16.64	16.64	15.79	16.05	1,679,652	-1.43(-8.17%)
Mar 26, 2009	16.92	17.50	16.84	17.48	1,721,968	+0.76(+4.58%)
Mar 25, 2009	16.55	17.25	16.10	16.72	2,094,511	+0.25(+1.50%)
Mar 24, 2009	16.61	16.89	16.42	16.47	1,497,730	-0.28(-1.65%)
Mar 23, 2009	16.15	16.75	16.12	16.75	1,520,931	+1.34(+8.70%)
Mar 20, 2009	15.75	15.86	15.31	15.40	3,677,000	-0.34(-2.13%)
Mar 19, 2009	15.64	16.03	15.64	15.74	1,652,591	+0.10(+0.65%)
Mar 18, 2009	14.69	15.81	14.69	15.64	2,129,400	+0.69(+4.63%)
Mar 17, 2009	14.45	14.95	14.33	14.95	1,269,998	+0.51(+3.53%)
Mar 16, 2009	14.25	14.98	14.20	14.44	2,170,107	+0.42(+2.96%)
Mar 13, 2009	14.15	14.16	13.91	14.02	0	-0.03(-0.21%)
Mar 12, 2009	13.54	14.09	13.21	14.05	1,667,185	+0.52(+3.82%)
Mar 11, 2009	13.62	13.90	13.32	13.53	2,840,000	-0.04(-0.27%)
Mar 10, 2009	12.83	13.63	12.82	13.57	2,846,974	+1.00(+7.94%)
Mar 09, 2009	12.51	12.93	12.40	12.57	2,325,812	-0.10(-0.80%)
Mar 06, 2009	13.01	13.26	12.41	12.67	0	-0.25(-1.97%)
Mar 05, 2009	13.61	13.61	12.83	12.93	2,115,743	-0.93(-6.73%)
Mar 04, 2009	13.34	14.13	13.34	13.86	2,586,672	+0.22(+1.60%)

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.