Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.00	31.46	30.92	31.39	868,840	+0.52(+1.69%)
Jan 28, 2011	31.47	31.69	30.74	30.86	1,228,799	-0.55(-1.76%)
Jan 27, 2011	31.58	31.61	31.27	31.41	823,085	-0.15(-0.47%)
Jan 26, 2011	31.46	31.73	31.23	31.56	547,972	+0.24(+0.76%)
Jan 25, 2011	31.14	31.33	30.92	31.33	506,110	+0.22(+0.72%)
Jan 24, 2011	30.95	31.25	30.83	31.10	777,083	+0.16(+0.53%)
Jan 21, 2011	31.00	31.12	30.75	30.94	1,005,744	+0.06(+0.19%)
Jan 20, 2011	30.93	31.10	30.75	30.88	719,976	-0.12(-0.38%)
Jan 19, 2011	31.53	31.62	30.86	31.00	841,287	-0.62(-1.96%)
Jan 18, 2011	31.43	31.66	31.41	31.62	887,053	+0.23(+0.74%)
Jan 14, 2011	30.98	31.53	30.85	31.39	1,124,247	+0.43(+1.40%)
Jan 13, 2011	31.11	31.20	30.85	30.95	776,614	-0.24(-0.76%)
Jan 12, 2011	30.92	31.26	30.72	31.19	962,459	+0.57(+1.88%)
Jan 11, 2011	30.77	30.83	30.35	30.62	860,910	+0.05(+0.17%)
Jan 10, 2011	30.37	30.63	30.08	30.56	796,471	+0.01(+0.02%)
Jan 07, 2011	30.77	31.00	30.22	30.56	1,161,906	-0.17(-0.55%)
Jan 06, 2011	31.10	31.15	30.44	30.73	1,501,151	-0.30(-0.97%)
Jan 05, 2011	31.03	31.57	30.86	31.03	1,232,911	-0.21(-0.67%)
Jan 04, 2011	31.34	31.34	30.93	31.24	2,095,794	-0.01(-0.02%)

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.