Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.58	73.92	73.17	73.35	969,798	-0.29(-0.40%)
Apr 27, 2017	73.58	73.98	72.38	73.64	1,053,736	+0.30(+0.41%)
Apr 26, 2017	72.43	73.74	71.32	73.34	1,435,099	+0.70(+0.96%)
Apr 25, 2017	72.91	73.04	72.33	72.64	823,160	-0.03(-0.04%)
Apr 24, 2017	72.81	72.97	72.09	72.67	801,889	+0.66(+0.92%)
Apr 21, 2017	72.43	72.62	71.93	72.01	1,289,203	-0.45(-0.62%)
Apr 20, 2017	71.99	72.60	71.69	72.46	1,596,836	+0.63(+0.88%)
Apr 19, 2017	71.27	71.86	71.25	71.82	682,986	+0.65(+0.92%)
Apr 18, 2017	70.62	71.28	70.62	71.17	701,942	+0.40(+0.56%)
Apr 17, 2017	70.31	70.77	70.19	70.77	384,938	+0.71(+1.02%)
Apr 13, 2017	70.23	70.47	69.95	70.06	1,231,390	-0.14(-0.20%)
Apr 12, 2017	69.91	70.33	69.84	70.20	645,291	-0.03(-0.04%)
Apr 11, 2017	70.10	70.42	69.75	70.23	515,986	-0.14(-0.20%)
Apr 10, 2017	70.16	70.73	70.03	70.37	856,130	+0.26(+0.36%)
Apr 07, 2017	70.38	70.69	69.86	70.11	612,959	-0.27(-0.39%)
Apr 06, 2017	70.64	70.64	70.08	70.38	594,271	-0.20(-0.29%)
Apr 05, 2017	71.19	71.41	70.45	70.59	887,536	-0.51(-0.72%)
Apr 04, 2017	71.36	71.60	70.81	71.10	694,918	-0.27(-0.38%)

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.