Indicators

Avery Dennison Corp (NY: AVY )

227.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	82.28	82.73	82.03	82.67	628,683	+0.80(+0.98%)
Jul 28, 2017	81.69	81.99	81.27	81.87	659,435	+0.19(+0.23%)
Jul 27, 2017	82.09	82.17	81.13	81.68	872,591	-0.46(-0.56%)
Jul 26, 2017	81.35	83.05	80.95	82.15	1,371,665	+0.95(+1.17%)
Jul 25, 2017	85.29	86.02	80.43	81.19	1,870,175	-2.39(-2.86%)
Jul 24, 2017	83.42	84.06	83.42	83.59	1,042,119	+0.06(+0.07%)
Jul 21, 2017	83.73	83.84	83.32	83.52	741,652	-0.15(-0.18%)
Jul 20, 2017	83.69	84.02	83.36	83.68	745,054	-0.01(-0.01%)
Jul 19, 2017	83.52	83.74	83.22	83.68	1,426,484	+0.60(+0.72%)
Jul 18, 2017	83.40	83.77	82.80	83.09	707,932	-0.52(-0.62%)
Jul 17, 2017	83.64	83.84	83.38	83.60	667,416	-0.04(-0.04%)
Jul 14, 2017	83.01	83.89	82.71	83.64	763,097	+0.84(+1.01%)
Jul 13, 2017	83.13	83.44	82.38	82.80	807,916	-0.12(-0.15%)
Jul 12, 2017	82.07	83.32	81.77	82.93	777,077	+1.31(+1.60%)
Jul 11, 2017	81.48	82.14	81.24	81.62	728,670	+0.28(+0.35%)
Jul 10, 2017	80.60	81.56	80.60	81.34	672,602	+0.58(+0.72%)
Jul 07, 2017	79.81	81.10	79.65	80.76	770,091	+1.42(+1.79%)
Jul 06, 2017	78.85	79.53	78.69	79.33	1,058,229	+0.32(+0.41%)
Jul 05, 2017	79.19	79.43	78.85	79.01	613,972	-0.04(-0.06%)

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.