Indicators

Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.87	29.38	28.84	29.17	1,129,341	+0.41(+1.42%)
Jun 29, 2011	28.76	28.99	28.52	28.76	654,860	+0.11(+0.40%)
Jun 28, 2011	28.35	28.66	28.31	28.65	880,142	+0.38(+1.34%)
Jun 27, 2011	28.13	28.43	27.98	28.27	812,995	+0.19(+0.67%)
Jun 24, 2011	28.54	28.60	27.98	28.08	1,191,727	-0.45(-1.56%)
Jun 23, 2011	27.53	28.55	27.53	28.53	1,792,568	+0.55(+1.97%)
Jun 22, 2011	28.07	28.30	27.96	27.98	512,901	-0.25(-0.88%)
Jun 21, 2011	27.98	28.37	27.93	28.22	1,181,839	+0.44(+1.58%)
Jun 20, 2011	27.77	27.81	27.67	27.79	1,157,413	+0.11(+0.41%)
Jun 17, 2011	27.64	27.84	27.40	27.67	1,598,614	+0.24(+0.88%)
Jun 16, 2011	27.54	27.64	27.14	27.43	1,672,018	-0.11(-0.38%)
Jun 15, 2011	27.88	27.90	27.48	27.54	1,234,142	-0.60(-2.12%)
Jun 14, 2011	28.00	28.25	27.82	28.13	1,206,231	+0.42(+1.53%)
Jun 13, 2011	27.55	27.83	27.48	27.71	1,790,923	+0.24(+0.88%)
Jun 10, 2011	27.84	28.01	27.41	27.47	1,383,139	-0.45(-1.62%)
Jun 09, 2011	28.31	28.31	27.67	27.92	1,691,967	-0.22(-0.78%)
Jun 08, 2011	27.92	28.30	27.52	28.14	3,263,021	+0.20(+0.73%)
Jun 07, 2011	29.13	29.15	27.91	27.94	3,333,981	-1.09(-3.75%)
Jun 06, 2011	30.08	30.28	28.98	29.02	2,779,863	-1.43(-4.71%)

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.