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

Avery Dennison Corp (NY: AVY )

224.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 86.84 87.86 85.99 87.70 1,260,086 +0.97(+1.12%)
Nov 29, 2018 87.07 87.79 86.72 86.73 1,089,517 -0.65(-0.74%)
Nov 28, 2018 84.80 87.44 84.75 87.38 1,066,475 +2.82(+3.34%)
Nov 27, 2018 84.59 85.11 83.85 84.55 958,082 -0.50(-0.59%)
Nov 26, 2018 84.80 85.64 84.28 85.06 695,812 +0.82(+0.97%)
Nov 23, 2018 83.34 84.69 83.34 84.24 287,872 +0.15(+0.18%)
Nov 21, 2018 84.08 84.08 84.08 0 +0.11(+0.13%)
Nov 20, 2018 83.22 84.66 82.89 83.97 885,837 -0.13(-0.15%)
Nov 19, 2018 85.09 85.28 83.23 84.10 727,948 -1.34(-1.57%)
Nov 16, 2018 83.52 85.75 83.52 85.44 814,703 +1.72(+2.05%)
Nov 15, 2018 82.58 84.31 82.08 83.72 1,031,763 +0.36(+0.44%)
Nov 14, 2018 84.19 85.18 83.15 83.35 865,874 -0.29(-0.35%)
Nov 13, 2018 83.44 84.55 83.10 83.65 1,341,696 +0.45(+0.54%)
Nov 12, 2018 83.75 83.93 82.94 83.20 1,063,819 -0.50(-0.60%)
Nov 09, 2018 84.78 85.45 83.34 83.70 1,297,018 -1.47(-1.73%)
Nov 08, 2018 84.62 85.82 84.31 85.17 1,614,821 +0.26(+0.31%)
Nov 07, 2018 84.74 85.13 84.07 84.91 1,433,605 +1.24(+1.48%)
Nov 06, 2018 83.60 84.99 83.25 83.67 1,386,558 +0.03(+0.03%)
Nov 05, 2018 84.21 84.68 83.16 83.65 859,714 -0.44(-0.52%)
Nov 02, 2018 84.60 85.55 83.37 84.08 763,921 -0.60(-0.71%)
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.