Indicators

Avery Dennison Corp (NY: AVY )

226.93 +0.01 (+0.00%)

Streaming Delayed Price Updated: 11:39 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.89	26.42	23.57	23.59	7,889,565	-4.06(-14.67%)
Jan 28, 2010	28.07	28.33	27.55	27.64	2,356,355	-0.25(-0.88%)
Jan 27, 2010	27.77	27.94	27.48	27.89	1,322,128	+0.04(+0.16%)
Jan 26, 2010	27.85	28.22	27.77	27.85	922,606	-0.15(-0.52%)
Jan 25, 2010	28.23	28.38	27.97	27.99	1,242,883	-0.03(-0.10%)
Jan 22, 2010	27.91	28.39	27.82	28.02	2,204,732	-0.03(-0.10%)
Jan 21, 2010	28.71	28.90	28.04	28.05	2,040,510	-0.69(-2.40%)
Jan 20, 2010	28.81	28.81	28.56	28.74	1,311,088	-0.33(-1.15%)
Jan 19, 2010	28.70	29.07	28.63	29.07	1,390,694	+0.43(+1.49%)
Jan 15, 2010	28.72	28.64	28.64	28.64	1,763,628	-0.22(-0.78%)
Jan 14, 2010	28.87	29.02	28.57	28.87	957,855	+0.03(+0.10%)
Jan 13, 2010	27.85	28.91	27.68	28.84	2,058,306	+1.04(+3.76%)
Jan 12, 2010	27.95	28.05	27.54	27.80	1,209,776	-0.29(-1.03%)
Jan 11, 2010	27.85	28.35	27.42	28.09	1,560,790	+0.46(+1.68%)
Jan 08, 2010	26.93	27.66	26.86	27.62	1,974,584	+0.52(+1.90%)
Jan 07, 2010	26.70	27.13	26.63	27.11	1,371,885	+0.25(+0.95%)
Jan 06, 2010	26.77	27.05	26.68	26.85	1,700,838	-0.06(-0.22%)
Jan 05, 2010	27.90	27.91	26.36	26.91	3,733,356	+0.17(+0.65%)

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.