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 (%)
Jan 31, 2007	49.50	49.92	49.35	49.79	592,420	+0.28(+0.56%)
Jan 30, 2007	49.28	49.56	49.08	49.51	850,257	+0.17(+0.35%)
Jan 29, 2007	49.34	49.53	49.12	49.34	656,399	+0.05(+0.10%)
Jan 26, 2007	49.28	49.53	48.88	49.29	898,584	+0.01(+0.03%)
Jan 25, 2007	50.10	50.26	49.22	49.27	1,168,091	-0.82(-1.64%)
Jan 24, 2007	50.73	50.98	50.08	50.10	1,403,686	-0.65(-1.28%)
Jan 23, 2007	50.91	51.97	50.18	50.75	2,148,091	+0.87(+1.75%)
Jan 22, 2007	50.10	50.12	49.64	49.87	477,643	-0.26(-0.52%)
Jan 19, 2007	49.78	50.29	49.71	50.13	402,269	+0.44(+0.89%)
Jan 18, 2007	50.35	50.61	49.58	49.69	571,140	-0.50(-0.99%)
Jan 17, 2007	50.04	50.41	49.97	50.18	343,919	+0.02(+0.04%)
Jan 16, 2007	50.15	50.29	50.08	50.16	456,774	+0.13(+0.26%)
Jan 12, 2007	50.04	50.25	49.92	50.03	388,951	+0.00(+0.00%)
Jan 11, 2007	50.15	50.26	49.97	50.03	649,260	+0.28(+0.56%)
Jan 10, 2007	49.39	49.78	49.14	49.75	392,247	+0.18(+0.37%)
Jan 09, 2007	49.38	49.69	49.14	49.57	428,080	+0.28(+0.58%)
Jan 08, 2007	49.03	49.41	48.86	49.29	1,108,918	+0.25(+0.52%)
Jan 05, 2007	49.38	49.39	48.92	49.03	470,778	-0.34(-0.69%)
Jan 04, 2007	49.62	49.75	49.20	49.38	675,895	-0.21(-0.43%)

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.