Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.29	27.36	26.86	27.26	1,296,303	-0.09(-0.34%)
Nov 27, 2009	27.83	27.89	27.31	27.35	819,283	-1.16(-4.07%)
Nov 25, 2009	28.06	28.56	27.98	28.51	947,169	+0.63(+2.26%)
Nov 24, 2009	28.20	28.20	27.63	27.88	846,859	-0.20(-0.72%)
Nov 23, 2009	27.81	28.39	27.81	28.08	891,509	+0.49(+1.76%)
Nov 20, 2009	27.81	27.84	27.40	27.60	1,333,798	-0.27(-0.96%)
Nov 19, 2009	28.53	28.53	27.81	27.87	994,882	-0.78(-2.74%)
Nov 18, 2009	28.96	29.11	28.54	28.65	540,791	-0.39(-1.35%)
Nov 17, 2009	28.80	29.08	28.72	29.04	480,533	+0.07(+0.25%)
Nov 16, 2009	28.59	29.13	28.59	28.97	616,288	+0.52(+1.81%)
Nov 13, 2009	28.18	28.61	27.92	28.45	796,991	+0.38(+1.34%)
Nov 12, 2009	28.53	28.86	28.03	28.08	1,294,517	-0.43(-1.50%)
Nov 11, 2009	28.32	28.71	28.20	28.50	1,245,991	+0.36(+1.29%)
Nov 10, 2009	28.32	28.72	28.08	28.14	1,857,003	-0.30(-1.07%)
Nov 09, 2009	27.63	28.48	27.63	28.45	1,384,528	+1.05(+3.84%)
Nov 06, 2009	27.17	27.48	26.90	27.39	1,379,779	+0.15(+0.56%)
Nov 05, 2009	26.70	27.26	26.50	27.24	1,464,552	+0.81(+3.05%)
Nov 04, 2009	26.75	26.92	26.39	26.44	1,567,186	-0.15(-0.55%)
Nov 03, 2009	26.20	26.62	25.89	26.58	1,624,750	+0.31(+1.19%)

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.