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, 2012	20.33	21.01	19.55	20.80	6,352,267	-1.19(-5.40%)
Jan 30, 2012	21.89	22.00	21.47	21.99	1,636,577	-0.06(-0.28%)
Jan 27, 2012	22.32	22.51	22.02	22.05	1,149,922	-0.35(-1.57%)
Jan 26, 2012	22.13	22.45	22.11	22.40	1,346,353	+0.41(+1.88%)
Jan 25, 2012	21.89	22.03	21.73	21.99	1,301,921	+0.07(+0.31%)
Jan 24, 2012	22.07	22.12	21.87	21.92	1,170,095	-0.25(-1.11%)
Jan 23, 2012	22.41	22.47	22.12	22.16	693,617	-0.22(-0.99%)
Jan 20, 2012	22.42	22.61	22.25	22.38	993,413	-0.09(-0.41%)
Jan 19, 2012	22.24	22.59	22.11	22.48	1,315,397	+0.34(+1.52%)
Jan 18, 2012	21.78	22.17	21.61	22.14	1,923,464	+0.37(+1.69%)
Jan 17, 2012	22.39	22.39	21.75	21.77	1,835,533	-0.29(-1.32%)
Jan 13, 2012	22.59	22.62	22.05	22.06	1,506,173	-0.72(-3.16%)
Jan 12, 2012	22.92	23.07	22.64	22.78	1,167,790	-0.05(-0.20%)
Jan 11, 2012	22.63	22.94	22.51	22.83	781,064	+0.11(+0.51%)
Jan 10, 2012	22.91	23.10	22.65	22.71	894,784	+0.15(+0.64%)
Jan 09, 2012	22.79	22.87	22.46	22.57	860,335	-0.10(-0.44%)
Jan 06, 2012	22.41	23.22	22.20	22.67	2,025,729	+0.28(+1.23%)
Jan 05, 2012	22.32	22.63	22.01	22.39	1,992,342	-0.15(-0.68%)

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.