Skip to main content

Avery Dennison Corp (NY: AVY )

223.25 -0.99 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 42.66 42.83 42.22 42.30 767,891 -0.25(-0.58%)
Jun 29, 2006 41.75 42.54 41.53 42.54 405,771 +0.98(+2.35%)
Jun 28, 2006 41.90 41.92 41.28 41.57 413,733 -0.31(-0.73%)
Jun 27, 2006 42.33 42.53 41.79 41.87 676,057 -0.47(-1.10%)
Jun 26, 2006 41.60 42.34 41.51 42.34 721,081 +0.66(+1.59%)
Jun 23, 2006 41.52 42.14 41.20 41.68 481,544 -0.07(-0.17%)
Jun 22, 2006 41.89 41.98 41.58 41.75 326,154 -0.20(-0.47%)
Jun 21, 2006 41.63 42.17 41.48 41.95 425,264 +0.47(+1.12%)
Jun 20, 2006 41.60 41.71 41.40 41.48 582,987 -0.04(-0.11%)
Jun 19, 2006 42.47 42.62 41.20 41.52 834,330 -0.92(-2.16%)
Jun 16, 2006 42.54 42.79 41.72 42.44 1,047,511 -0.35(-0.82%)
Jun 15, 2006 40.79 42.92 40.77 42.79 1,984,107 +2.07(+5.08%)
Jun 14, 2006 40.25 40.72 40.21 40.72 1,028,979 +0.36(+0.88%)
Jun 13, 2006 40.13 40.43 40.03 40.37 1,032,411 +0.23(+0.58%)
Jun 12, 2006 40.67 40.67 40.03 40.13 593,420 -0.40(-0.99%)
Jun 09, 2006 40.98 41.02 40.47 40.53 520,529 -0.43(-1.05%)
Jun 08, 2006 41.09 41.18 40.14 40.96 1,189,586 -0.12(-0.30%)
Jun 07, 2006 41.42 41.57 41.08 41.09 726,984 -0.43(-1.04%)
Jun 06, 2006 41.89 42.12 41.32 41.52 590,812 -0.27(-0.64%)
Jun 05, 2006 42.12 42.19 41.73 41.79 755,948 -0.65(-1.53%)
Jun 02, 2006 42.89 43.19 41.82 42.43 1,414,023 -0.63(-1.47%)
Jun 01, 2006 43.22 43.45 42.81 43.07 761,302 -0.20(-0.45%)
May 31, 2006 42.97 43.35 42.62 43.26 1,525,075 +0.37(+0.87%)
May 30, 2006 43.16 43.45 42.67 42.89 809,621 -0.45(-1.04%)
May 26, 2006 43.31 43.53 43.24 43.35 307,485 +0.10(+0.24%)
May 25, 2006 42.88 43.35 42.78 43.24 425,813 +0.52(+1.23%)
May 24, 2006 42.87 42.92 42.26 42.72 1,185,742 -0.26(-0.61%)
May 23, 2006 43.28 43.52 42.89 42.98 645,171 -0.19(-0.44%)
May 22, 2006 42.99 43.56 42.99 43.17 558,553 -0.04(-0.08%)
May 19, 2006 43.20 43.51 43.02 43.21 499,664 +0.12(+0.27%)
May 18, 2006 42.62 43.42 42.59 43.09 940,165 +0.01(+0.03%)
May 17, 2006 43.47 43.63 42.92 43.08 530,687 -0.74(-1.68%)
May 16, 2006 44.02 44.14 43.66 43.81 438,579 -0.27(-0.61%)
May 15, 2006 44.46 44.64 43.95 44.08 970,502 -0.46(-1.03%)
May 12, 2006 45.09 45.20 44.42 44.54 459,169 -0.81(-1.78%)
May 11, 2006 45.61 45.77 45.17 45.35 423,067 -0.36(-0.78%)
May 10, 2006 45.97 46.03 45.36 45.71 261,637 -0.41(-0.88%)
May 09, 2006 46.16 46.19 45.98 46.11 295,543 -0.05(-0.11%)
May 08, 2006 46.27 46.38 46.06 46.16 829,800 -0.07(-0.14%)
May 05, 2006 46.48 46.48 46.08 46.23 602,068 +0.07(+0.14%)
May 04, 2006 45.93 46.58 45.93 46.16 684,293 +0.23(+0.51%)
May 03, 2006 45.71 45.97 45.70 45.93 691,568 -0.02(-0.05%)
May 02, 2006 45.73 46.03 45.52 45.95 763,224 +0.20(+0.43%)
May 01, 2006 45.61 45.89 45.48 45.76 574,339 +0.23(+0.50%)
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.