Indicators

Avery Dennison Corp (NY: AVY )

227.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.23	27.75	27.13	27.70	693,285	+0.40(+1.45%)
Dec 28, 2012	27.55	27.73	27.31	27.31	912,598	-0.39(-1.40%)
Dec 27, 2012	27.60	27.76	27.44	27.69	954,614	+0.10(+0.37%)
Dec 26, 2012	27.63	27.77	27.41	27.59	562,032	+0.00(+0.00%)
Dec 24, 2012	27.59	27.66	27.44	27.59	266,821	-0.01(-0.03%)
Dec 21, 2012	27.50	27.73	27.30	27.60	2,024,420	-0.16(-0.57%)
Dec 20, 2012	27.56	27.77	27.43	27.76	767,706	+0.19(+0.69%)
Dec 19, 2012	27.59	27.76	27.34	27.57	988,296	-0.02(-0.09%)
Dec 18, 2012	27.09	27.69	27.01	27.59	726,025	+0.53(+1.97%)
Dec 17, 2012	27.04	27.11	26.85	27.06	826,646	+0.07(+0.26%)
Dec 14, 2012	26.89	27.20	26.62	26.99	709,395	+0.06(+0.24%)
Dec 13, 2012	26.98	27.11	26.77	26.93	668,331	-0.08(-0.29%)
Dec 12, 2012	27.11	27.23	26.93	27.00	736,875	-0.06(-0.21%)
Dec 11, 2012	26.96	27.14	26.87	27.06	776,907	+0.17(+0.62%)
Dec 10, 2012	26.60	27.18	26.54	26.89	952,331	+0.26(+0.98%)
Dec 07, 2012	26.58	26.64	26.43	26.63	485,577	+0.06(+0.21%)
Dec 06, 2012	26.37	26.65	26.25	26.58	702,677	+0.18(+0.69%)
Dec 05, 2012	26.40	26.55	26.09	26.39	561,644	-0.03(-0.12%)

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.