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

Avery Dennison Corp (NY: AVY )

227.64 +2.54 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2009 18.71 18.82 18.42 18.71 1,116,482 -0.01(-0.08%)
Jun 29, 2009 18.44 18.80 18.31 18.72 848,184 +0.23(+1.22%)
Jun 26, 2009 18.50 18.58 18.34 18.50 1,277,943 -0.11(-0.59%)
Jun 25, 2009 18.26 18.61 18.20 18.61 1,034,349 +0.47(+2.61%)
Jun 24, 2009 18.11 18.41 18.02 18.13 1,071,423 +0.17(+0.97%)
Jun 23, 2009 18.19 18.29 17.90 17.96 1,235,996 -0.19(-1.04%)
Jun 22, 2009 18.66 18.88 18.14 18.15 944,605 -0.75(-3.97%)
Jun 19, 2009 19.06 19.24 18.83 18.90 1,759,058 +0.04(+0.23%)
Jun 18, 2009 18.65 19.00 18.47 18.85 1,039,133 +0.34(+1.85%)
Jun 17, 2009 18.69 18.88 18.33 18.51 1,685,379 -0.25(-1.32%)
Jun 16, 2009 19.76 19.77 18.72 18.76 1,652,875 -0.93(-4.70%)
Jun 15, 2009 20.03 20.03 19.48 19.68 911,830 -0.67(-3.29%)
Jun 12, 2009 20.04 20.41 19.93 20.35 780,798 +0.00(+0.00%)
Jun 11, 2009 20.25 20.56 20.19 20.35 1,375,033 +0.20(+0.98%)
Jun 10, 2009 20.63 20.69 19.95 20.16 1,459,913 -0.31(-1.53%)
Jun 09, 2009 20.39 20.70 20.33 20.47 1,151,768 +0.12(+0.57%)
Jun 08, 2009 20.33 20.51 19.98 20.35 1,169,856 -0.20(-0.96%)
Jun 05, 2009 20.73 20.80 20.16 20.55 1,584,582 +0.16(+0.79%)
Jun 04, 2009 20.03 20.46 19.89 20.39 1,293,174 +0.47(+2.34%)
Jun 03, 2009 20.16 20.35 19.73 19.92 1,033,041 -0.38(-1.87%)
Jun 02, 2009 20.44 20.62 20.22 20.30 1,609,294 -0.23(-1.10%)
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.