Indicators

Avery Dennison Corp (NY: AVY )

225.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.38	34.70	34.19	34.52	1,228,189	+0.02(+0.07%)
Jun 27, 2013	34.27	34.73	34.09	34.50	642,859	+0.46(+1.35%)
Jun 26, 2013	34.21	34.36	33.82	34.04	675,754	+0.06(+0.17%)
Jun 25, 2013	33.49	34.12	33.44	33.98	621,771	+0.82(+2.46%)
Jun 24, 2013	33.27	33.45	32.87	33.17	631,649	-0.48(-1.42%)
Jun 21, 2013	34.03	34.10	33.31	33.64	746,717	-0.16(-0.48%)
Jun 20, 2013	34.62	34.64	33.72	33.81	955,864	-1.24(-3.53%)
Jun 19, 2013	35.60	35.60	35.04	35.04	856,304	-0.57(-1.61%)
Jun 18, 2013	35.14	35.73	35.07	35.61	492,595	+0.54(+1.54%)
Jun 17, 2013	34.97	35.30	34.84	35.07	373,106	+0.32(+0.93%)
Jun 14, 2013	34.87	34.98	34.57	34.75	400,779	-0.13(-0.37%)
Jun 13, 2013	34.44	34.99	34.35	34.88	541,329	+0.41(+1.19%)
Jun 12, 2013	34.95	35.00	34.40	34.47	364,297	-0.23(-0.65%)
Jun 11, 2013	34.78	35.11	34.58	34.69	436,125	-0.47(-1.33%)
Jun 10, 2013	35.13	35.19	34.79	35.16	401,913	+0.13(+0.37%)
Jun 07, 2013	34.79	35.08	34.44	35.03	583,126	+0.48(+1.40%)
Jun 06, 2013	34.13	34.56	33.79	34.55	919,061	+0.40(+1.16%)
Jun 05, 2013	34.67	34.67	33.77	34.15	805,320	-0.65(-1.86%)
Jun 04, 2013	34.94	35.20	34.41	34.80	578,732	-0.13(-0.37%)

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.