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, 2005	43.71	44.10	43.58	43.77	492,938	+0.24(+0.55%)
Jan 28, 2005	43.60	43.81	43.37	43.53	686,352	-0.04(-0.08%)
Jan 27, 2005	43.69	43.88	43.42	43.57	1,268,242	-0.12(-0.27%)
Jan 26, 2005	44.33	45.08	43.39	43.69	1,501,739	-0.76(-1.72%)
Jan 25, 2005	43.35	44.45	43.05	44.45	2,759,549	+3.58(+8.77%)
Jan 24, 2005	41.60	41.87	40.87	40.87	742,633	-1.16(-2.76%)
Jan 21, 2005	41.89	42.30	41.72	42.03	762,949	+0.20(+0.47%)
Jan 20, 2005	41.27	42.05	41.18	41.83	646,681	+0.52(+1.25%)
Jan 19, 2005	41.57	41.78	41.27	41.31	351,137	-0.14(-0.33%)
Jan 18, 2005	41.57	41.57	41.24	41.45	798,365	-0.10(-0.25%)
Jan 14, 2005	41.71	41.85	41.38	41.55	464,797	-0.24(-0.58%)
Jan 13, 2005	42.03	42.26	41.68	41.79	305,289	-0.27(-0.64%)
Jan 12, 2005	41.89	42.11	41.41	42.06	349,353	+0.17(+0.42%)
Jan 11, 2005	42.25	42.25	41.81	41.89	417,439	-0.36(-0.85%)
Jan 10, 2005	42.65	42.71	42.17	42.25	471,249	-0.58(-1.36%)
Jan 07, 2005	42.41	42.97	42.40	42.83	674,135	+0.34(+0.81%)
Jan 06, 2005	42.06	42.50	41.87	42.49	434,186	+0.50(+1.20%)
Jan 05, 2005	42.51	42.51	41.76	41.98	605,637	-0.52(-1.23%)
Jan 04, 2005	43.06	43.07	42.35	42.51	558,828	-0.60(-1.39%)

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.