Indicators

Avery Dennison Corp (NY: AVY )

221.55 +2.04 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.88	29.38	28.84	29.17	1,129,154	+0.41(+1.42%)
Jun 29, 2011	28.77	28.99	28.52	28.77	654,751	+0.11(+0.40%)
Jun 28, 2011	28.36	28.67	28.31	28.65	879,996	+0.38(+1.34%)
Jun 27, 2011	28.13	28.43	27.98	28.27	812,860	+0.19(+0.67%)
Jun 24, 2011	28.55	28.61	27.98	28.09	1,191,529	-0.45(-1.56%)
Jun 23, 2011	27.53	28.55	27.53	28.53	1,792,270	+0.55(+1.97%)
Jun 22, 2011	28.08	28.30	27.96	27.98	512,815	-0.25(-0.88%)
Jun 21, 2011	27.98	28.37	27.93	28.23	1,181,643	+0.44(+1.58%)
Jun 20, 2011	27.78	27.81	27.68	27.79	1,157,221	+0.11(+0.41%)
Jun 17, 2011	27.64	27.84	27.41	27.68	1,598,349	+0.24(+0.88%)
Jun 16, 2011	27.54	27.64	27.15	27.44	1,671,740	-0.11(-0.38%)
Jun 15, 2011	27.89	27.90	27.48	27.54	1,233,937	-0.60(-2.12%)
Jun 14, 2011	28.00	28.26	27.82	28.14	1,206,030	+0.42(+1.53%)
Jun 13, 2011	27.56	27.84	27.49	27.72	1,790,626	+0.24(+0.88%)
Jun 10, 2011	27.84	28.02	27.41	27.47	1,382,910	-0.45(-1.62%)
Jun 09, 2011	28.31	28.31	27.67	27.93	1,691,686	-0.22(-0.78%)
Jun 08, 2011	27.93	28.30	27.53	28.15	3,262,479	+0.20(+0.73%)
Jun 07, 2011	29.14	29.15	27.91	27.94	3,333,427	-1.09(-3.75%)
Jun 06, 2011	30.09	30.28	28.98	29.03	2,779,402	-1.43(-4.71%)

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.