Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.35	52.49	51.03	52.42	1,054,548	+1.33(+2.59%)
Jan 28, 2016	51.72	51.81	50.94	51.10	785,323	-0.30(-0.59%)
Jan 27, 2016	51.07	51.86	50.97	51.40	1,444,862	+0.08(+0.15%)
Jan 26, 2016	49.99	51.60	49.61	51.32	863,054	+1.25(+2.49%)
Jan 25, 2016	51.78	51.99	49.89	50.07	1,478,942	-2.22(-4.25%)
Jan 22, 2016	51.66	52.34	51.32	52.29	1,038,907	+1.59(+3.14%)
Jan 21, 2016	51.13	51.30	50.46	50.70	1,224,011	-0.11(-0.22%)
Jan 20, 2016	50.08	51.24	49.12	50.81	912,320	+0.04(+0.08%)
Jan 19, 2016	51.35	51.35	50.24	50.77	914,700	+0.03(+0.05%)
Jan 15, 2016	50.13	50.74	50.74	50.74	1,121,359	-0.85(-1.65%)
Jan 14, 2016	50.66	52.10	50.55	51.59	1,206,395	+1.08(+2.15%)
Jan 13, 2016	51.60	52.10	50.33	50.51	1,067,433	-1.06(-2.05%)
Jan 12, 2016	51.70	52.08	51.04	51.57	1,037,462	+0.16(+0.32%)
Jan 11, 2016	51.52	51.84	50.61	51.41	1,232,244	+0.02(+0.03%)
Jan 08, 2016	51.31	52.03	51.03	51.39	1,584,806	+0.49(+0.96%)
Jan 07, 2016	51.51	52.02	50.86	50.90	925,744	-1.58(-3.00%)
Jan 06, 2016	52.40	52.97	52.12	52.47	723,979	-0.62(-1.17%)
Jan 05, 2016	52.64	53.18	52.47	53.09	911,007	+0.40(+0.77%)

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.