Indicators

Avery Dennison Corp (NY: AVY )

226.97 +0.05 (+0.02%)

Streaming Delayed Price Updated: 10:12 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		102.69	102.69	102.69	0	-0.63(-0.61%)
Dec 28, 2017	103.42	103.42	102.76	103.32	309,006	+0.38(+0.37%)
Dec 27, 2017	102.69	103.25	102.46	102.94	418,853	+0.29(+0.28%)
Dec 26, 2017	102.03	102.67	101.82	102.65	304,006	+0.58(+0.57%)
Dec 22, 2017	102.07	102.34	101.32	102.07	636,394	+0.13(+0.13%)
Dec 21, 2017	104.60	104.60	101.78	101.93	594,272	-2.38(-2.28%)
Dec 20, 2017	104.62	105.42	104.18	104.31	858,569	-0.38(-0.36%)
Dec 19, 2017	104.15	105.16	103.99	104.69	966,245	+0.88(+0.84%)
Dec 18, 2017	103.88	104.46	103.32	103.81	776,520	+0.19(+0.18%)
Dec 15, 2017	103.41	103.82	102.94	103.62	1,204,271	+1.46(+1.43%)
Dec 14, 2017	102.19	102.84	102.00	102.17	716,893	-0.08(-0.08%)
Dec 13, 2017	102.22	102.49	101.85	102.25	581,607	-0.08(-0.08%)
Dec 12, 2017	102.33	103.31	101.60	102.33	599,386	-0.47(-0.45%)
Dec 11, 2017	101.78	103.09	101.48	102.79	906,284	+1.12(+1.10%)
Dec 08, 2017	100.45	101.77	100.08	101.67	978,092	+1.23(+1.23%)
Dec 07, 2017	99.73	100.59	99.73	100.44	714,322	+0.75(+0.75%)
Dec 06, 2017	100.98	101.08	99.58	99.69	956,770	-1.52(-1.50%)
Dec 05, 2017	100.27	101.80	100.27	101.21	1,009,647	+1.47(+1.47%)
Dec 04, 2017	100.99	100.99	99.62	99.74	878,310	-0.54(-0.54%)

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.