Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	56.69	57.11	56.34	56.79	1,033,896	+0.14(+0.24%)
Nov 27, 2015	56.55	56.88	56.14	56.65	380,470	+0.00(+0.00%)
Nov 25, 2015	56.59	56.65	56.65	56.65	452,981	+0.05(+0.09%)
Nov 24, 2015	55.90	56.67	55.60	56.60	821,018	+0.34(+0.61%)
Nov 23, 2015	56.37	56.86	56.01	56.25	682,826	-0.21(-0.36%)
Nov 20, 2015	56.74	57.06	56.27	56.46	663,253	-0.04(-0.08%)
Nov 19, 2015	56.02	56.67	55.75	56.50	819,580	+0.53(+0.95%)
Nov 18, 2015	54.47	56.05	54.46	55.97	1,037,334	+1.54(+2.83%)
Nov 17, 2015	54.39	54.93	54.09	54.43	712,378	+0.21(+0.38%)
Nov 16, 2015	53.44	54.41	53.30	54.23	800,670	+0.83(+1.56%)
Nov 13, 2015	53.88	53.96	53.10	53.40	1,134,706	-0.44(-0.81%)
Nov 12, 2015	55.45	55.70	53.75	53.83	798,008	-2.02(-3.62%)
Nov 11, 2015	54.95	56.12	54.40	55.85	942,738	+1.05(+1.92%)
Nov 10, 2015	55.88	56.06	53.99	54.80	1,218,245	-1.15(-2.05%)
Nov 09, 2015	55.59	56.13	55.26	55.95	851,395	+0.22(+0.40%)
Nov 06, 2015	55.21	55.72	55.10	55.72	981,928	+0.22(+0.40%)
Nov 05, 2015	55.30	55.70	55.03	55.50	1,052,884	+0.32(+0.57%)
Nov 04, 2015	56.01	56.07	54.90	55.18	1,242,305	-0.56(-1.00%)
Nov 03, 2015	56.21	56.49	55.72	55.74	1,348,743	-0.50(-0.88%)

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.