Indicators

Avery Dennison Corp (NY: AVY )

227.07 +0.16 (+0.07%)

Streaming Delayed Price Updated: 1:12 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	27.09	27.28	26.83	26.86	1,516,513	-0.32(-1.17%)
Oct 28, 2010	27.89	27.89	27.15	27.18	2,544,722	-0.89(-3.19%)
Oct 27, 2010	27.79	28.56	27.41	28.07	3,171,115	-1.12(-3.85%)
Oct 25, 2010	28.97	29.39	28.97	29.19	1,232,321	+0.45(+1.57%)
Oct 22, 2010	28.79	28.91	28.60	28.74	1,030,397	-0.06(-0.21%)
Oct 21, 2010	28.94	29.08	28.47	28.80	759,949	-0.03(-0.10%)
Oct 20, 2010	28.18	29.01	28.06	28.83	1,027,906	+0.76(+2.71%)
Oct 19, 2010	27.83	28.32	27.72	28.07	1,442,150	-0.21(-0.76%)
Oct 18, 2010	28.25	28.48	28.20	28.28	996,995	+0.03(+0.10%)
Oct 15, 2010	28.34	28.62	27.96	28.26	2,530,966	+0.07(+0.24%)
Oct 14, 2010	28.37	28.59	27.97	28.19	620,105	-0.20(-0.70%)
Oct 13, 2010	28.37	28.51	28.14	28.39	885,279	+0.18(+0.63%)
Oct 12, 2010	28.27	28.28	27.88	28.21	827,958	-0.08(-0.29%)
Oct 11, 2010	28.14	28.43	27.97	28.29	567,901	+0.18(+0.66%)
Oct 08, 2010	28.11	28.22	27.72	28.11	560,404	+0.33(+1.20%)
Oct 07, 2010	27.98	28.01	27.61	27.77	570,012	-0.11(-0.40%)
Oct 06, 2010	27.92	28.01	27.76	27.89	761,139	+0.01(+0.03%)
Oct 05, 2010	27.39	28.11	27.24	27.88	1,046,885	+0.78(+2.86%)
Oct 04, 2010	27.48	27.68	26.93	27.10	1,188,148	-0.41(-1.50%)

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.