Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.88	31.33	30.80	31.26	872,214	+0.52(+1.69%)
Jan 28, 2011	31.35	31.57	30.62	30.74	1,233,572	-0.55(-1.76%)
Jan 27, 2011	31.46	31.49	31.14	31.29	826,282	-0.15(-0.47%)
Jan 26, 2011	31.34	31.61	31.11	31.44	550,100	+0.24(+0.76%)
Jan 25, 2011	31.02	31.20	30.80	31.20	508,075	+0.22(+0.72%)
Jan 24, 2011	30.83	31.13	30.71	30.98	780,101	+0.16(+0.53%)
Jan 21, 2011	30.88	31.00	30.63	30.82	1,009,650	+0.06(+0.19%)
Jan 20, 2011	30.81	30.98	30.63	30.76	722,772	-0.12(-0.39%)
Jan 19, 2011	31.40	31.49	30.74	30.88	844,555	-0.62(-1.96%)
Jan 18, 2011	31.31	31.54	31.29	31.49	890,498	+0.23(+0.74%)
Jan 14, 2011	30.86	31.41	30.73	31.26	1,128,614	+0.43(+1.40%)
Jan 13, 2011	30.99	31.08	30.73	30.83	779,630	-0.24(-0.77%)
Jan 12, 2011	30.80	31.14	30.60	31.07	966,197	+0.57(+1.88%)
Jan 11, 2011	30.65	30.71	30.23	30.50	864,254	+0.05(+0.17%)
Jan 10, 2011	30.25	30.51	29.96	30.45	799,564	+0.01(+0.02%)
Jan 07, 2011	30.65	30.88	30.11	30.44	1,166,419	-0.17(-0.55%)
Jan 06, 2011	30.98	31.03	30.32	30.61	1,506,981	-0.30(-0.97%)
Jan 05, 2011	30.91	31.45	30.74	30.91	1,237,699	-0.21(-0.67%)
Jan 04, 2011	31.22	31.22	30.81	31.12	2,103,934	-0.01(-0.02%)

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.