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 (%)
Dec 29, 2017		103.07	103.07	103.07	0	-0.64(-0.61%)
Dec 28, 2017	103.80	103.80	103.14	103.70	307,861	+0.39(+0.37%)
Dec 27, 2017	103.08	103.63	102.84	103.32	417,302	+0.29(+0.28%)
Dec 26, 2017	102.41	103.05	102.20	103.03	302,880	+0.58(+0.57%)
Dec 22, 2017	102.45	102.73	101.69	102.45	634,038	+0.13(+0.13%)
Dec 21, 2017	104.99	104.99	102.16	102.31	592,071	-2.39(-2.28%)
Dec 20, 2017	105.00	105.81	104.56	104.70	855,389	-0.38(-0.36%)
Dec 19, 2017	104.54	105.55	104.38	105.08	962,667	+0.88(+0.84%)
Dec 18, 2017	104.27	104.85	103.70	104.20	773,644	+0.19(+0.18%)
Dec 15, 2017	103.79	104.21	103.33	104.01	1,199,811	+1.46(+1.43%)
Dec 14, 2017	102.57	103.22	102.38	102.55	714,238	-0.08(-0.08%)
Dec 13, 2017	102.60	102.87	102.23	102.63	579,453	-0.08(-0.08%)
Dec 12, 2017	102.71	103.69	101.98	102.71	597,166	-0.47(-0.45%)
Dec 11, 2017	102.16	103.47	101.86	103.17	902,928	+1.12(+1.10%)
Dec 08, 2017	100.82	102.15	100.45	102.05	974,470	+1.24(+1.23%)
Dec 07, 2017	100.11	100.97	100.11	100.81	711,676	+0.75(+0.75%)
Dec 06, 2017	101.35	101.46	99.95	100.06	953,227	-1.52(-1.50%)
Dec 05, 2017	100.64	102.18	100.64	101.59	1,005,908	+1.47(+1.47%)
Dec 04, 2017	101.37	101.37	99.99	100.11	875,058	-0.55(-0.54%)

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.