Indicators

Avery Dennison Corp (NY: AVY )

227.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	88.64	88.72	87.46	87.55	909,931	-1.42(-1.59%)
Sep 28, 2017	88.32	89.12	88.25	88.96	773,283	+0.47(+0.53%)
Sep 27, 2017	88.20	88.64	87.59	88.49	837,054	+0.70(+0.80%)
Sep 26, 2017	88.03	88.03	87.45	87.79	652,522	-0.25(-0.28%)
Sep 25, 2017	87.94	88.06	87.26	88.04	626,523	+0.12(+0.13%)
Sep 22, 2017	87.86	88.03	87.67	87.92	473,468	-0.05(-0.06%)
Sep 21, 2017	88.06	88.40	87.73	87.98	555,158	-0.05(-0.06%)
Sep 20, 2017	87.66	88.37	87.56	88.03	854,388	+0.34(+0.39%)
Sep 19, 2017	88.23	88.31	87.30	87.69	647,284	-0.37(-0.41%)
Sep 18, 2017	86.37	88.37	86.37	88.06	1,065,032	+1.85(+2.15%)
Sep 15, 2017	85.44	86.45	85.43	86.20	1,014,749	+0.95(+1.12%)
Sep 14, 2017	84.57	85.56	84.28	85.25	659,411	+0.67(+0.79%)
Sep 13, 2017	84.68	85.11	83.70	84.58	663,065	-0.20(-0.23%)
Sep 12, 2017	84.14	85.04	83.79	84.78	588,641	+0.93(+1.11%)
Sep 11, 2017	83.39	83.90	82.83	83.84	642,776	+0.88(+1.06%)
Sep 08, 2017	82.63	83.34	82.42	82.96	354,509	+0.46(+0.56%)
Sep 07, 2017	82.83	82.99	81.89	82.50	990,961	-0.37(-0.45%)
Sep 06, 2017	84.48	84.70	82.10	82.87	1,622,119	-1.52(-1.80%)
Sep 05, 2017	84.45	84.96	83.92	84.40	929,207	-0.19(-0.22%)

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.