Indicators

Avery Dennison Corp (NY: AVY )

226.05 -0.25 (-0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.97	64.80	63.13	64.28	1,901,156	+0.10(+0.15%)
Jan 30, 2017	64.47	64.84	63.46	64.19	1,519,681	-0.76(-1.17%)
Jan 27, 2017	64.72	64.95	64.26	64.94	858,268	+0.38(+0.59%)
Jan 26, 2017	65.29	65.44	64.14	64.57	1,066,646	-1.01(-1.54%)
Jan 25, 2017	65.30	65.87	64.66	65.58	874,586	+0.58(+0.89%)
Jan 24, 2017	64.13	65.14	64.11	65.00	733,368	+0.83(+1.29%)
Jan 23, 2017	63.65	64.25	63.39	64.17	455,342	+0.42(+0.66%)
Jan 20, 2017	64.15	64.35	63.43	63.75	596,203	-0.07(-0.11%)
Jan 19, 2017	64.40	64.64	63.79	63.82	722,193	-0.60(-0.93%)
Jan 18, 2017	63.77	64.42	63.39	64.42	863,869	+0.63(+0.99%)
Jan 17, 2017	63.53	64.09	63.34	63.78	618,648	+0.26(+0.42%)
Jan 13, 2017		63.52	63.52	63.52	0	+0.02(+0.03%)
Jan 12, 2017	63.79	63.89	62.84	63.50	580,262	-0.50(-0.78%)
Jan 11, 2017	63.81	64.12	63.69	64.00	454,045	-0.03(-0.04%)
Jan 10, 2017	63.88	64.53	63.63	64.03	727,886	+0.15(+0.23%)
Jan 09, 2017	63.81	64.61	63.61	63.88	864,422	+0.14(+0.22%)
Jan 06, 2017	63.64	63.84	63.31	63.74	817,427	+0.85(+1.36%)
Jan 05, 2017	63.39	63.77	62.42	62.88	735,107	-0.62(-0.98%)
Jan 04, 2017	62.02	63.51	61.60	63.51	1,008,290	+1.76(+2.85%)

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.