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 (%)
Apr 28, 2017	73.85	74.19	73.44	73.62	966,207	-0.29(-0.40%)
Apr 27, 2017	73.86	74.26	72.65	73.91	1,049,833	+0.30(+0.41%)
Apr 26, 2017	72.70	74.02	71.58	73.61	1,429,784	+0.70(+0.96%)
Apr 25, 2017	73.18	73.31	72.60	72.91	820,111	-0.03(-0.04%)
Apr 24, 2017	73.08	73.24	72.35	72.94	798,920	+0.66(+0.92%)
Apr 21, 2017	72.70	72.89	72.19	72.27	1,284,429	-0.45(-0.62%)
Apr 20, 2017	72.26	72.87	71.96	72.72	1,590,923	+0.64(+0.88%)
Apr 19, 2017	71.54	72.12	71.51	72.09	680,456	+0.65(+0.92%)
Apr 18, 2017	70.88	71.55	70.88	71.43	699,342	+0.40(+0.56%)
Apr 17, 2017	70.57	71.03	70.45	71.03	383,513	+0.72(+1.02%)
Apr 13, 2017	70.50	70.73	70.21	70.32	1,226,830	-0.14(-0.20%)
Apr 12, 2017	70.17	70.59	70.10	70.46	642,902	-0.03(-0.04%)
Apr 11, 2017	70.36	70.69	70.01	70.49	514,075	-0.14(-0.20%)
Apr 10, 2017	70.42	70.99	70.29	70.63	852,960	+0.26(+0.36%)
Apr 07, 2017	70.64	70.96	70.12	70.37	610,689	-0.27(-0.39%)
Apr 06, 2017	70.90	70.90	70.34	70.65	592,070	-0.20(-0.29%)
Apr 05, 2017	71.46	71.67	70.71	70.85	884,250	-0.51(-0.72%)
Apr 04, 2017	71.63	71.87	71.07	71.36	692,345	-0.27(-0.38%)

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.