Indicators

Avery Dennison Corp (NY: AVY )

227.92 +1.33 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.79	31.83	30.93	31.20	1,857,269	-0.57(-1.79%)
Apr 28, 2011	32.20	32.29	31.58	31.77	1,645,636	-0.45(-1.39%)
Apr 27, 2011	32.30	32.53	31.40	32.22	2,333,532	-0.01(-0.02%)
Apr 26, 2011	31.31	32.35	31.27	32.23	1,789,776	+1.11(+3.56%)
Apr 25, 2011	31.07	31.37	31.03	31.12	1,038,971	+0.03(+0.10%)
Apr 21, 2011	31.37	31.37	31.02	31.09	682,497	-0.08(-0.26%)
Apr 20, 2011	31.14	31.41	31.06	31.17	712,441	+0.45(+1.46%)
Apr 19, 2011	30.68	30.99	30.66	30.72	988,168	+0.06(+0.20%)
Apr 18, 2011	30.87	30.88	30.54	30.66	686,286	-0.62(-1.98%)
Apr 15, 2011	30.85	31.34	30.73	31.28	932,820	+0.53(+1.73%)
Apr 14, 2011	30.60	30.83	30.27	30.75	705,152	+0.01(+0.05%)
Apr 13, 2011	31.07	31.13	30.58	30.74	881,349	-0.13(-0.44%)
Apr 12, 2011	31.13	31.22	30.77	30.87	868,530	-0.48(-1.53%)
Apr 11, 2011	31.48	31.62	31.25	31.35	643,453	-0.08(-0.26%)
Apr 08, 2011	31.92	32.01	31.13	31.43	747,890	-0.34(-1.08%)
Apr 07, 2011	31.79	31.99	31.55	31.78	523,387	-0.07(-0.23%)
Apr 06, 2011	31.90	31.94	31.66	31.85	456,346	+0.10(+0.31%)
Apr 05, 2011	31.49	31.79	31.13	31.76	782,688	+0.24(+0.76%)
Apr 04, 2011	31.55	31.57	31.25	31.52	649,541	+0.05(+0.17%)

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.