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 (%)
Dec 29, 2006	49.66	49.87	49.25	49.29	417,063	-0.43(-0.86%)
Dec 28, 2006	50.21	50.29	49.71	49.71	433,740	-0.43(-0.85%)
Dec 27, 2006	49.88	50.19	49.78	50.14	429,191	+0.36(+0.73%)
Dec 26, 2006	49.30	49.90	49.30	49.78	295,224	+0.49(+0.99%)
Dec 22, 2006	49.45	49.67	49.29	49.29	278,133	-0.29(-0.59%)
Dec 21, 2006	49.66	50.06	49.45	49.58	371,855	-0.22(-0.44%)
Dec 20, 2006	49.71	49.90	49.53	49.80	437,599	+0.38(+0.76%)
Dec 19, 2006	48.97	49.61	48.83	49.42	524,016	+0.36(+0.74%)
Dec 18, 2006	49.14	49.52	48.99	49.06	507,201	+0.15(+0.30%)
Dec 15, 2006	49.41	49.45	48.72	48.92	1,282,889	-0.58(-1.17%)
Dec 14, 2006	49.15	49.70	49.11	49.50	357,108	+0.22(+0.44%)
Dec 13, 2006	48.95	49.40	48.95	49.28	589,897	+0.36(+0.74%)
Dec 12, 2006	49.08	49.14	48.63	48.92	508,304	-0.33(-0.66%)
Dec 11, 2006	49.37	49.52	49.19	49.24	356,557	-0.28(-0.56%)
Dec 08, 2006	48.94	49.66	48.94	49.52	337,399	+0.46(+0.95%)
Dec 07, 2006	49.21	49.33	49.05	49.05	574,874	-0.22(-0.44%)
Dec 06, 2006	49.27	49.49	49.18	49.27	660,326	+0.03(+0.06%)
Dec 05, 2006	49.08	49.61	49.05	49.24	529,805	+0.02(+0.04%)
Dec 04, 2006	48.59	49.32	48.55	49.22	389,773	+0.64(+1.31%)

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.