Indicators

Avery Dennison Corp (NY: AVY )

226.32 +0.02 (+0.01%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.40	27.47	26.96	27.36	1,291,288	-0.09(-0.34%)
Nov 27, 2009	27.94	28.00	27.42	27.46	816,114	-1.17(-4.07%)
Nov 25, 2009	28.17	28.67	28.09	28.62	943,505	+0.63(+2.26%)
Nov 24, 2009	28.31	28.31	27.73	27.99	843,583	-0.20(-0.72%)
Nov 23, 2009	27.92	28.50	27.92	28.19	888,060	+0.49(+1.76%)
Nov 20, 2009	27.92	27.95	27.51	27.70	1,328,638	-0.27(-0.96%)
Nov 19, 2009	28.64	28.64	27.92	27.97	991,034	-0.79(-2.74%)
Nov 18, 2009	29.07	29.22	28.65	28.76	538,698	-0.39(-1.35%)
Nov 17, 2009	28.91	29.19	28.83	29.15	478,674	+0.07(+0.25%)
Nov 16, 2009	28.70	29.24	28.70	29.08	613,903	+0.52(+1.81%)
Nov 13, 2009	28.29	28.72	28.02	28.56	793,908	+0.38(+1.34%)
Nov 12, 2009	28.64	28.98	28.13	28.19	1,289,509	-0.43(-1.50%)
Nov 11, 2009	28.43	28.83	28.31	28.61	1,241,171	+0.36(+1.29%)
Nov 10, 2009	28.43	28.83	28.19	28.25	1,849,818	-0.31(-1.07%)
Nov 09, 2009	27.73	28.59	27.73	28.56	1,379,171	+1.06(+3.84%)
Nov 06, 2009	27.27	27.59	27.01	27.50	1,374,441	+0.15(+0.56%)
Nov 05, 2009	26.80	27.37	26.60	27.35	1,458,886	+0.81(+3.05%)
Nov 04, 2009	26.85	27.02	26.49	26.54	1,561,123	-0.15(-0.55%)
Nov 03, 2009	26.30	26.73	25.99	26.68	1,618,464	+0.31(+1.19%)

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.