Indicators

Avery Dennison Corp (NY: AVY )

226.84 +0.54 (+0.24%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	106.90	107.30	105.97	106.04	654,242	-0.68(-0.64%)
Feb 27, 2018	107.99	108.05	106.71	106.72	452,829	-1.08(-1.00%)
Feb 26, 2018	107.36	108.06	106.16	107.80	459,065	+0.88(+0.82%)
Feb 23, 2018	106.24	106.98	105.61	106.92	508,908	+0.80(+0.75%)
Feb 22, 2018	105.54	106.52	105.00	106.12	550,564	+1.18(+1.13%)
Feb 21, 2018	105.08	106.95	104.85	104.93	507,505	-0.14(-0.14%)
Feb 20, 2018	106.00	106.49	104.80	105.08	612,129	-1.54(-1.45%)
Feb 16, 2018		106.62	106.62	106.62	0	-0.66(-0.61%)
Feb 15, 2018	106.50	107.30	105.55	107.28	659,581	+1.27(+1.19%)
Feb 14, 2018	104.39	106.16	104.01	106.01	706,268	+1.11(+1.06%)
Feb 13, 2018	103.42	105.18	103.08	104.90	675,384	+1.10(+1.06%)
Feb 12, 2018	101.14	104.45	101.11	103.79	1,102,076	+3.76(+3.76%)
Feb 09, 2018	100.32	100.75	97.67	100.03	1,094,371	+0.62(+0.62%)
Feb 08, 2018	102.88	103.10	99.40	99.41	879,033	-3.60(-3.49%)
Feb 07, 2018	102.51	104.86	102.51	103.01	950,084	+0.48(+0.47%)
Feb 06, 2018	100.20	102.89	100.05	102.53	1,470,271	-0.81(-0.78%)
Feb 05, 2018	104.82	105.84	102.61	103.33	843,997	-2.23(-2.12%)
Feb 02, 2018	107.62	108.17	105.47	105.57	1,028,768	-2.45(-2.27%)

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.