Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.07 22.29 21.79 21.98 1,022,053 +0.04(+0.17%)
Aug 30, 2011 21.54 22.04 21.42 21.95 1,128,698 +0.20(+0.90%)
Aug 29, 2011 21.05 21.77 20.92 21.75 3,472,155 +1.04(+5.03%)
Aug 26, 2011 20.07 20.73 19.83 20.71 3,123,712 +0.38(+1.86%)
Aug 25, 2011 20.71 20.84 20.06 20.33 3,969,793 -0.31(-1.50%)
Aug 24, 2011 19.98 20.66 19.82 20.64 1,442,595 +0.60(+3.02%)
Aug 23, 2011 19.26 20.04 19.09 20.04 1,683,846 +0.93(+4.86%)
Aug 22, 2011 20.17 20.21 19.07 19.11 2,813,295 -0.57(-2.88%)
Aug 19, 2011 19.56 20.36 19.54 19.67 1,717,946 -0.17(-0.84%)
Aug 18, 2011 20.20 20.20 19.63 19.84 3,633,132 -0.89(-4.30%)
Aug 17, 2011 20.68 20.93 20.51 20.73 1,689,432 +0.15(+0.73%)
Aug 16, 2011 20.67 20.86 20.44 20.58 1,612,520 -0.31(-1.48%)
Aug 15, 2011 20.85 20.95 20.62 20.89 1,305,394 +0.18(+0.88%)
Aug 12, 2011 20.50 20.78 20.30 20.71 1,674,856 +0.26(+1.26%)
Aug 11, 2011 19.79 20.71 19.66 20.45 2,968,295 +0.80(+4.07%)
Aug 10, 2011 20.02 20.07 19.59 19.65 4,188,732 -0.73(-3.59%)
Aug 09, 2011 21.51 20.44 19.52 20.38 6,723,589 +0.52(+2.62%)
Aug 08, 2011 21.51 21.98 19.85 19.86 4,033,103 -2.13(-9.68%)
Aug 05, 2011 22.27 22.32 21.44 21.99 2,422,631 +0.10(+0.45%)
Aug 04, 2011 22.34 22.37 21.85 21.89 3,333,566 -0.76(-3.33%)
Aug 03, 2011 22.74 23.02 22.36 22.65 2,453,708 -0.09(-0.40%)
Aug 02, 2011 23.48 23.67 22.74 22.74 1,723,095 -1.01(-4.26%)
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.