Indicators

Avery Dennison Corp (NY: AVY )

227.64 +2.54 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.67	42.70	42.17	42.44	751,621	-0.19(-0.45%)
Jun 27, 2014	42.48	42.74	42.28	42.63	785,440	+0.06(+0.14%)
Jun 26, 2014	42.15	42.58	41.85	42.58	1,027,106	+0.48(+1.14%)
Jun 25, 2014	42.11	42.24	41.69	42.10	913,653	-0.12(-0.27%)
Jun 24, 2014	42.14	42.65	41.96	42.21	875,205	+0.04(+0.10%)
Jun 23, 2014	42.50	42.68	41.90	42.17	828,134	-0.39(-0.91%)
Jun 20, 2014	42.34	42.58	42.25	42.56	786,216	+0.33(+0.78%)
Jun 19, 2014	42.17	42.44	41.95	42.23	760,118	+0.10(+0.24%)
Jun 18, 2014	41.87	42.15	41.61	42.13	554,890	+0.22(+0.51%)
Jun 17, 2014	41.56	42.09	41.39	41.91	765,155	+0.33(+0.80%)
Jun 16, 2014	41.19	41.88	41.19	41.58	1,001,661	+0.39(+0.95%)
Jun 13, 2014	41.00	41.33	40.89	41.19	745,506	+0.22(+0.53%)
Jun 12, 2014	41.04	41.28	40.89	40.98	715,330	-0.17(-0.42%)
Jun 11, 2014	41.34	41.36	40.94	41.15	755,170	-0.41(-0.98%)
Jun 10, 2014	41.45	41.62	41.28	41.56	827,987	+0.35(+0.84%)
Jun 06, 2014	41.20	41.43	41.09	41.21	552,532	+0.12(+0.28%)
Jun 05, 2014	41.07	41.26	40.63	41.09	793,745	+0.10(+0.24%)
Jun 04, 2014	40.88	41.12	40.75	40.99	750,867	+0.06(+0.14%)
Jun 03, 2014	41.35	41.35	40.85	40.94	1,128,068	-0.42(-1.02%)

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.