Indicators

Avery Dennison Corp (NY: AVY )

227.01 +0.96 (+0.42%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.59	26.38	25.43	25.59	814,454	+0.10(+0.40%)
Oct 26, 2012	25.69	25.49	25.49	25.49	946,195	-0.17(-0.65%)
Oct 25, 2012	25.69	26.08	25.52	25.66	1,163,080	+0.17(+0.65%)
Oct 24, 2012	25.23	26.77	24.91	25.49	2,556,185	+1.98(+8.40%)
Oct 23, 2012	23.44	23.73	23.14	23.52	742,705	-0.47(-1.94%)
Oct 19, 2012	24.31	24.31	23.86	23.98	720,516	-0.40(-1.62%)
Oct 18, 2012	24.53	24.53	24.26	24.38	971,389	-0.22(-0.90%)
Oct 17, 2012	24.12	24.65	24.04	24.60	894,075	+0.56(+2.33%)
Oct 16, 2012	23.90	24.14	23.86	24.04	668,632	+0.26(+1.10%)
Oct 15, 2012	23.35	23.79	23.19	23.78	623,211	+0.42(+1.79%)
Oct 12, 2012	23.79	23.91	23.34	23.36	790,216	-0.39(-1.63%)
Oct 11, 2012	23.80	24.00	23.73	23.74	699,598	+0.13(+0.54%)
Oct 10, 2012	23.60	23.85	23.57	23.62	1,022,147	-0.02(-0.07%)
Oct 09, 2012	23.76	23.82	23.62	23.63	809,744	-0.09(-0.40%)
Oct 08, 2012	23.69	23.86	23.67	23.73	1,043,051	-0.02(-0.10%)
Oct 05, 2012	23.72	23.95	23.48	23.75	1,372,671	-0.02(-0.07%)
Oct 04, 2012	23.49	24.12	23.32	23.77	2,358,417	-1.09(-4.39%)
Oct 03, 2012	25.16	25.21	24.75	24.86	744,698	-0.28(-1.13%)
Oct 02, 2012	25.25	25.37	24.98	25.14	1,031,215	-0.06(-0.25%)

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.