Indicators

Avery Dennison Corp (NY: AVY )

224.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.79	24.06	23.43	23.46	974,699	-0.28(-1.17%)
Feb 28, 2012	23.90	23.92	23.59	23.73	964,147	-0.13(-0.55%)
Feb 27, 2012	23.59	23.92	23.44	23.86	1,264,710	+0.18(+0.75%)
Feb 24, 2012	23.78	23.92	23.66	23.69	1,713,534	-0.04(-0.16%)
Feb 23, 2012	23.30	23.80	23.11	23.72	1,663,237	+0.38(+1.61%)
Feb 22, 2012	23.25	23.54	23.23	23.35	1,208,382	+0.02(+0.10%)
Feb 21, 2012	23.39	23.65	23.27	23.32	859,922	+0.07(+0.30%)
Feb 17, 2012	23.12	23.29	22.80	23.26	1,088,043	+0.31(+1.34%)
Feb 16, 2012	22.46	23.16	22.43	22.95	1,244,201	+0.51(+2.26%)
Feb 15, 2012	22.72	22.75	22.26	22.44	1,054,746	-0.13(-0.58%)
Feb 14, 2012	22.94	22.94	22.36	22.57	2,402,556	-0.42(-1.81%)
Feb 13, 2012	22.62	22.99	22.57	22.99	1,474,221	+0.53(+2.36%)
Feb 10, 2012	22.60	22.69	22.29	22.46	2,021,851	-0.42(-1.85%)
Feb 09, 2012	22.94	23.09	22.63	22.88	2,153,870	-0.02(-0.07%)
Feb 08, 2012	22.69	23.03	22.64	22.89	2,126,438	+0.25(+1.12%)
Feb 07, 2012	22.15	22.69	22.03	22.64	1,934,804	+0.46(+2.08%)
Feb 06, 2012	21.91	22.19	21.82	22.18	1,037,978	+0.22(+0.98%)
Feb 03, 2012	22.39	22.48	21.95	21.96	1,841,386	-0.18(-0.80%)
Feb 02, 2012	21.99	22.38	21.97	22.14	2,442,184	+0.20(+0.91%)

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.