Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.52	82.34	81.19	82.18	383,439	+0.91(+1.13%)
Dec 28, 2018	82.10	82.39	80.96	81.27	469,681	-0.45(-0.55%)
Dec 27, 2018	78.44	81.72	78.40	81.72	505,494	+2.00(+2.51%)
Dec 26, 2018	76.81	79.76	75.83	79.71	552,602	+3.06(+3.99%)
Dec 24, 2018	78.30	78.57	76.62	76.66	341,248	-1.98(-2.51%)
Dec 21, 2018	78.94	80.94	78.52	78.63	1,693,453	-0.68(-0.85%)
Dec 20, 2018	80.39	81.29	78.46	79.31	816,743	-1.37(-1.70%)
Dec 19, 2018	81.96	83.57	80.30	80.68	1,150,267	-1.29(-1.57%)
Dec 18, 2018	82.16	82.69	81.25	81.97	929,069	+0.39(+0.48%)
Dec 17, 2018	82.98	83.09	81.22	81.58	1,155,191	-1.86(-2.23%)
Dec 14, 2018	82.67	84.11	82.62	83.44	1,260,608	+0.39(+0.47%)
Dec 13, 2018	83.69	84.17	82.78	83.04	1,445,059	-0.70(-0.84%)
Dec 12, 2018	84.44	84.71	83.23	83.75	889,656	+0.40(+0.48%)
Dec 11, 2018	84.54	84.72	82.49	83.35	975,040	-0.06(-0.08%)
Dec 10, 2018	83.98	84.54	82.70	83.41	1,422,659	-0.73(-0.87%)
Dec 07, 2018	85.86	86.79	83.67	84.14	1,150,647	-1.72(-2.00%)
Dec 06, 2018	84.52	85.92	83.82	85.86	1,269,680	+0.16(+0.19%)
Dec 04, 2018	87.40	87.71	84.97	85.70	884,382	-1.83(-2.09%)

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.