Indicators

Avery Dennison Corp (NY: AVY )

224.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	104.71	107.05	104.29	106.91	1,615,304	+2.45(+2.34%)
Jun 27, 2019	102.51	104.56	102.50	104.46	439,987	+2.48(+2.43%)
Jun 26, 2019	103.39	104.03	101.92	101.98	536,061	-1.46(-1.41%)
Jun 25, 2019	103.48	103.89	102.85	103.44	529,910	+0.20(+0.20%)
Jun 24, 2019	103.50	103.96	102.69	103.24	494,087	-0.33(-0.32%)
Jun 21, 2019	104.66	104.66	103.40	103.57	923,865	-0.71(-0.68%)
Jun 20, 2019	104.09	104.73	103.13	104.28	497,393	+1.30(+1.27%)
Jun 19, 2019	102.17	103.64	101.39	102.98	517,891	+0.82(+0.80%)
Jun 18, 2019	102.40	102.86	101.82	102.16	467,599	+0.39(+0.38%)
Jun 17, 2019	102.10	102.35	101.14	101.77	531,474	-0.25(-0.24%)
Jun 14, 2019	102.69	103.18	101.46	102.02	497,099	-0.61(-0.59%)
Jun 13, 2019	103.43	103.68	102.09	102.63	446,102	-0.72(-0.70%)
Jun 12, 2019	103.62	103.85	102.71	103.35	463,575	-0.41(-0.39%)
Jun 11, 2019	104.84	105.33	103.57	103.75	638,866	-0.24(-0.23%)
Jun 10, 2019	104.18	104.63	103.71	104.00	369,910	+0.35(+0.34%)
Jun 07, 2019	102.55	104.01	102.01	103.64	534,647	+1.66(+1.63%)
Jun 06, 2019	100.77	102.37	100.59	101.98	943,941	+1.13(+1.12%)
Jun 05, 2019	100.27	100.88	98.60	100.85	693,911	+1.33(+1.34%)
Jun 04, 2019	97.79	99.53	97.34	99.52	816,551	+2.30(+2.37%)

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.