Indicators

Avery Dennison Corp (NY: AVY )

211.58 -4.19 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	38.67	39.12	38.56	38.62	1,037,233	-0.21(-0.54%)
Sep 27, 2007	38.64	38.92	38.55	38.83	939,933	+0.37(+0.95%)
Sep 26, 2007	38.37	38.58	38.24	38.46	919,705	+0.47(+1.25%)
Sep 25, 2007	38.19	38.38	37.92	37.99	1,117,850	-0.22(-0.58%)
Sep 24, 2007	38.11	38.63	38.02	38.21	1,414,329	+0.02(+0.05%)
Sep 21, 2007	38.98	39.13	38.19	38.19	4,158,827	-0.35(-0.91%)
Sep 20, 2007	39.05	39.05	38.37	38.54	1,103,971	-0.40(-1.03%)
Sep 19, 2007	38.98	39.20	38.71	38.94	1,483,576	+0.32(+0.82%)
Sep 18, 2007	37.94	38.86	37.65	38.63	1,663,265	+0.83(+2.19%)
Sep 17, 2007	37.65	38.04	37.47	37.80	1,557,843	+0.34(+0.90%)
Sep 14, 2007	37.24	37.50	37.01	37.46	1,827,007	-0.30(-0.79%)
Sep 13, 2007	38.15	38.30	37.63	37.76	1,187,245	-0.35(-0.92%)
Sep 12, 2007	37.85	38.35	37.80	38.11	1,607,010	+0.05(+0.12%)
Sep 11, 2007	38.03	38.69	37.83	38.06	2,012,159	-0.12(-0.30%)
Sep 10, 2007	39.74	39.86	37.18	38.18	4,663,343	-1.37(-3.46%)
Sep 07, 2007	39.86	40.10	39.41	39.55	906,269	-0.99(-2.44%)
Sep 06, 2007	40.41	40.64	40.10	40.54	706,352	+0.13(+0.32%)
Sep 05, 2007	40.37	40.60	39.95	40.41	742,969	-0.26(-0.63%)

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.