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 (%)
Apr 29, 2011	31.91	31.95	31.05	31.32	1,850,084	-0.57(-1.79%)
Apr 28, 2011	32.33	32.42	31.71	31.89	1,639,270	-0.45(-1.39%)
Apr 27, 2011	32.43	32.66	31.52	32.34	2,324,504	-0.01(-0.02%)
Apr 26, 2011	31.44	32.48	31.39	32.35	1,782,852	+1.11(+3.55%)
Apr 25, 2011	31.20	31.49	31.15	31.24	1,034,951	+0.03(+0.10%)
Apr 21, 2011	31.49	31.50	31.14	31.21	679,857	-0.08(-0.26%)
Apr 20, 2011	31.26	31.53	31.18	31.29	709,685	+0.45(+1.46%)
Apr 19, 2011	30.80	31.11	30.78	30.84	984,345	+0.06(+0.19%)
Apr 18, 2011	30.99	31.00	30.66	30.78	683,631	-0.62(-1.98%)
Apr 15, 2011	30.97	31.46	30.85	31.41	929,211	+0.53(+1.73%)
Apr 14, 2011	30.72	30.95	30.39	30.87	702,424	+0.02(+0.05%)
Apr 13, 2011	31.19	31.26	30.70	30.86	877,940	-0.14(-0.44%)
Apr 12, 2011	31.25	31.34	30.89	30.99	865,170	-0.48(-1.53%)
Apr 11, 2011	31.60	31.74	31.38	31.47	640,963	-0.08(-0.26%)
Apr 08, 2011	32.04	32.13	31.26	31.56	744,997	-0.35(-1.08%)
Apr 07, 2011	31.92	32.11	31.67	31.90	521,362	-0.08(-0.23%)
Apr 06, 2011	32.03	32.07	31.78	31.98	454,581	+0.10(+0.31%)
Apr 05, 2011	31.61	31.92	31.26	31.88	779,660	+0.24(+0.76%)
Apr 04, 2011	31.68	31.69	31.38	31.64	647,028	+0.05(+0.17%)

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.