Indicators

Avery Dennison Corp (NY: AVY )

226.78 -0.14 (-0.06%)

Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.16	52.30	50.84	52.23	1,058,468	+1.32(+2.59%)
Jan 28, 2016	51.53	51.62	50.75	50.91	788,242	-0.30(-0.59%)
Jan 27, 2016	50.88	51.67	50.78	51.21	1,450,233	+0.08(+0.15%)
Jan 26, 2016	49.81	51.41	49.42	51.13	866,262	+1.24(+2.49%)
Jan 25, 2016	51.58	51.80	49.71	49.89	1,484,439	-2.21(-4.25%)
Jan 22, 2016	51.46	52.14	51.13	52.10	1,042,768	+1.59(+3.14%)
Jan 21, 2016	50.94	51.11	50.27	50.51	1,228,561	-0.11(-0.22%)
Jan 20, 2016	49.89	51.05	48.94	50.62	915,711	+0.04(+0.08%)
Jan 19, 2016	51.16	51.16	50.06	50.58	918,100	+0.03(+0.05%)
Jan 15, 2016	49.95	50.55	50.55	50.55	1,125,527	-0.85(-1.65%)
Jan 14, 2016	50.47	51.91	50.37	51.40	1,210,879	+1.08(+2.15%)
Jan 13, 2016	51.41	51.91	50.14	50.32	1,071,401	-1.06(-2.05%)
Jan 12, 2016	51.51	51.88	50.85	51.38	1,041,318	+0.16(+0.32%)
Jan 11, 2016	51.33	51.65	50.43	51.22	1,236,825	+0.02(+0.03%)
Jan 08, 2016	51.12	51.84	50.84	51.20	1,590,697	+0.49(+0.96%)
Jan 07, 2016	51.32	51.82	50.67	50.71	929,185	-1.57(-3.00%)
Jan 06, 2016	52.20	52.78	51.93	52.28	726,670	-0.62(-1.17%)
Jan 05, 2016	52.44	52.98	52.28	52.90	914,394	+0.40(+0.77%)

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.