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 (%)
Jun 28, 2013	34.39	34.71	34.20	34.53	1,227,985	+0.02(+0.07%)
Jun 27, 2013	34.27	34.73	34.09	34.51	642,752	+0.46(+1.35%)
Jun 26, 2013	34.22	34.36	33.83	34.05	675,642	+0.06(+0.17%)
Jun 25, 2013	33.50	34.13	33.45	33.99	621,667	+0.82(+2.46%)
Jun 24, 2013	33.28	33.46	32.88	33.17	631,544	-0.48(-1.42%)
Jun 21, 2013	34.04	34.11	33.31	33.65	746,593	-0.16(-0.48%)
Jun 20, 2013	34.63	34.64	33.72	33.81	955,706	-1.24(-3.53%)
Jun 19, 2013	35.60	35.60	35.05	35.05	856,162	-0.57(-1.61%)
Jun 18, 2013	35.14	35.73	35.08	35.62	492,514	+0.54(+1.54%)
Jun 17, 2013	34.97	35.30	34.85	35.08	373,044	+0.32(+0.93%)
Jun 14, 2013	34.88	34.98	34.57	34.76	400,713	-0.13(-0.37%)
Jun 13, 2013	34.45	35.00	34.35	34.89	541,239	+0.41(+1.19%)
Jun 12, 2013	34.96	35.01	34.40	34.47	364,237	-0.23(-0.65%)
Jun 11, 2013	34.79	35.11	34.59	34.70	436,052	-0.47(-1.33%)
Jun 10, 2013	35.14	35.19	34.80	35.17	401,846	+0.13(+0.37%)
Jun 07, 2013	34.80	35.09	34.44	35.04	583,029	+0.48(+1.40%)
Jun 06, 2013	34.13	34.56	33.80	34.55	918,909	+0.40(+1.16%)
Jun 05, 2013	34.68	34.68	33.78	34.16	805,186	-0.65(-1.86%)
Jun 04, 2013	34.94	35.21	34.42	34.81	578,635	-0.13(-0.37%)

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.