Indicators

Avery Dennison Corp (NY: AVY )

227.41 -1.81 (-0.79%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.82	44.07	43.52	43.52	789,854	-0.40(-0.91%)
Jan 30, 2006	43.93	44.02	43.64	43.92	473,445	-0.15(-0.35%)
Jan 27, 2006	44.73	44.73	44.07	44.07	489,781	-0.47(-1.05%)
Jan 26, 2006	44.40	44.71	44.09	44.54	1,619,380	+0.76(+1.73%)
Jan 25, 2006	43.85	43.89	42.91	43.78	1,478,952	+0.66(+1.52%)
Jan 24, 2006	43.71	44.55	42.94	43.13	2,250,275	+1.29(+3.08%)
Jan 23, 2006	41.92	42.08	41.63	41.84	654,780	-0.04(-0.09%)
Jan 20, 2006	42.66	42.66	41.79	41.87	661,094	-0.79(-1.84%)
Jan 19, 2006	42.49	42.79	42.33	42.66	645,308	+0.34(+0.79%)
Jan 18, 2006	42.23	42.57	42.16	42.33	927,536	+0.04(+0.09%)
Jan 17, 2006	42.14	42.55	42.11	42.29	446,266	-0.07(-0.17%)
Jan 13, 2006	42.47	42.83	42.22	42.36	451,208	+0.00(+0.00%)
Jan 12, 2006	42.36	42.57	42.15	42.36	430,892	-0.01(-0.02%)
Jan 11, 2006	42.62	42.83	42.27	42.37	484,427	-0.17(-0.41%)
Jan 10, 2006	42.13	42.55	42.11	42.54	889,238	+0.18(+0.43%)
Jan 09, 2006	41.79	42.84	41.53	42.36	798,365	+0.56(+1.34%)
Jan 06, 2006	41.82	41.86	41.41	41.80	725,611	+0.47(+1.13%)
Jan 05, 2006	41.62	41.63	41.28	41.33	600,009	-0.31(-0.75%)
Jan 04, 2006	41.09	41.92	41.00	41.65	952,657	+0.61(+1.49%)

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.