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 (%)
Feb 28, 2011	29.58	29.96	29.50	29.96	1,392,247	+0.61(+2.07%)
Feb 25, 2011	29.25	29.46	29.23	29.35	773,421	+0.18(+0.61%)
Feb 24, 2011	29.31	29.68	28.95	29.17	1,345,141	-0.08(-0.28%)
Feb 23, 2011	29.83	29.96	29.07	29.25	1,103,064	-0.55(-1.85%)
Feb 22, 2011	30.35	30.42	29.68	29.80	1,350,248	-0.84(-2.75%)
Feb 18, 2011	30.65	30.70	30.35	30.65	1,116,131	+0.01(+0.05%)
Feb 17, 2011	30.51	30.72	30.32	30.63	563,063	+0.10(+0.32%)
Feb 16, 2011	30.37	30.56	30.27	30.54	833,489	+0.33(+1.09%)
Feb 15, 2011	29.96	30.32	29.93	30.21	1,113,500	+0.07(+0.25%)
Feb 14, 2011	30.07	30.20	29.84	30.13	839,368	+0.10(+0.32%)
Feb 11, 2011	29.51	30.10	29.48	30.04	1,076,968	+0.39(+1.31%)
Feb 10, 2011	29.66	29.80	29.45	29.65	1,366,725	-0.25(-0.85%)
Feb 09, 2011	29.37	30.00	29.46	29.90	2,682,028	+0.53(+1.80%)
Feb 08, 2011	29.22	29.51	29.19	29.37	1,057,869	+0.14(+0.48%)
Feb 07, 2011	29.07	29.41	29.04	29.23	1,435,464	+0.31(+1.08%)
Feb 04, 2011	29.20	29.32	28.63	28.92	1,867,644	-0.28(-0.95%)
Feb 03, 2011	30.73	30.85	28.94	29.19	3,858,189	-1.46(-4.77%)
Feb 02, 2011	31.08	31.85	30.50	30.65	2,645,784	-0.51(-1.65%)

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.