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 (%)
Feb 27, 2015	45.55	45.66	44.93	44.99	855,012	-0.63(-1.38%)
Feb 26, 2015	45.70	45.87	45.31	45.62	616,609	-0.11(-0.24%)
Feb 25, 2015	45.86	45.99	45.64	45.73	571,970	-0.18(-0.38%)
Feb 24, 2015	45.77	45.93	45.50	45.91	648,858	+0.13(+0.28%)
Feb 23, 2015	45.45	45.89	45.11	45.78	582,934	+0.34(+0.76%)
Feb 20, 2015	45.21	45.52	44.78	45.44	484,019	+0.24(+0.52%)
Feb 19, 2015	45.29	45.56	45.06	45.20	483,829	-0.24(-0.52%)
Feb 18, 2015	45.29	45.50	44.92	45.44	582,423	+0.08(+0.17%)
Feb 17, 2015	45.12	45.50	44.95	45.36	631,531	+0.17(+0.37%)
Feb 13, 2015	45.00	45.19	45.19	45.19	374,088	+0.12(+0.26%)
Feb 12, 2015	45.10	45.22	44.97	45.08	653,067	+0.39(+0.86%)
Feb 11, 2015	44.83	44.89	44.26	44.69	718,885	-0.11(-0.24%)
Feb 10, 2015	43.86	44.87	43.79	44.80	1,224,914	+1.13(+2.58%)
Feb 09, 2015	43.87	44.14	43.59	43.67	762,825	-0.35(-0.80%)
Feb 06, 2015	44.15	44.34	43.85	44.03	857,724	+0.05(+0.11%)
Feb 05, 2015	43.58	44.18	43.40	43.97	1,083,294	+0.71(+1.63%)
Feb 04, 2015	43.18	43.73	43.11	43.27	1,297,062	-0.28(-0.64%)
Feb 03, 2015	42.82	43.68	42.80	43.55	1,092,387	+0.53(+1.23%)

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.