Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.22	48.66	47.74	48.39	1,002,653	+0.24(+0.50%)
Feb 27, 2007	49.11	49.20	47.50	48.15	1,096,012	-1.10(-2.23%)
Feb 26, 2007	50.00	50.01	49.21	49.24	843,667	-0.24(-0.49%)
Feb 23, 2007	49.46	49.65	49.31	49.49	427,531	-0.27(-0.54%)
Feb 22, 2007	49.89	50.11	49.60	49.75	369,868	-0.17(-0.35%)
Feb 21, 2007	49.78	50.05	49.78	49.93	898,859	+0.05(+0.10%)
Feb 20, 2007	50.04	50.05	49.84	49.88	550,958	-0.01(-0.03%)
Feb 16, 2007	49.91	50.08	49.53	49.89	368,769	-0.19(-0.38%)
Feb 15, 2007	50.02	50.24	49.94	50.08	553,429	+0.07(+0.13%)
Feb 14, 2007	49.38	50.18	49.19	50.02	1,223,092	+0.71(+1.43%)
Feb 13, 2007	48.72	49.32	48.65	49.31	529,371	+0.59(+1.21%)
Feb 12, 2007	48.84	49.04	48.59	48.72	885,393	-0.12(-0.25%)
Feb 09, 2007	49.35	49.46	48.79	48.84	1,055,785	-0.44(-0.89%)
Feb 08, 2007	49.41	49.56	49.06	49.28	943,205	-0.11(-0.22%)
Feb 07, 2007	49.53	49.75	49.27	49.39	964,897	-0.14(-0.28%)
Feb 06, 2007	49.75	49.88	49.51	49.53	659,419	-0.17(-0.34%)
Feb 05, 2007	50.37	50.37	49.64	49.70	725,457	-0.51(-1.02%)
Feb 02, 2007	50.11	50.26	49.98	50.21	587,615	+0.09(+0.19%)

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.