Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.89	46.14	45.44	45.53	655,741	-0.35(-0.76%)
Apr 27, 2006	45.96	46.29	45.47	45.88	1,104,753	-0.09(-0.21%)
Apr 26, 2006	45.38	45.97	45.36	45.97	663,153	+0.74(+1.63%)
Apr 25, 2006	45.09	45.38	44.61	45.24	1,001,662	+0.16(+0.36%)
Apr 24, 2006	45.13	45.16	44.85	45.08	671,390	-0.11(-0.24%)
Apr 21, 2006	45.35	45.79	44.82	45.19	777,637	+0.28(+0.62%)
Apr 20, 2006	44.47	45.09	44.47	44.91	656,976	+0.10(+0.23%)
Apr 19, 2006	43.37	45.12	43.23	44.81	1,406,885	+1.73(+4.03%)
Apr 18, 2006	42.35	43.16	42.23	43.08	437,069	+0.73(+1.72%)
Apr 17, 2006	43.42	43.42	42.33	42.35	467,406	-0.43(-1.00%)
Apr 13, 2006	42.54	42.91	42.50	42.78	673,037	+0.23(+0.55%)
Apr 12, 2006	42.59	42.84	42.38	42.54	534,394	-0.09(-0.22%)
Apr 11, 2006	42.58	42.68	42.33	42.64	952,108	+0.18(+0.43%)
Apr 10, 2006	42.22	42.54	42.09	42.46	489,506	+0.29(+0.69%)
Apr 07, 2006	42.76	43.08	42.13	42.16	378,592	-0.63(-1.48%)
Apr 06, 2006	42.98	43.13	42.68	42.80	432,402	+0.04(+0.10%)
Apr 05, 2006	42.76	42.94	42.43	42.76	329,861	-0.01(-0.02%)
Apr 04, 2006	42.70	42.94	42.62	42.76	503,096	+0.01(+0.03%)

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.