Indicators

Avery Dennison Corp (NY: AVY )

226.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.03	48.47	47.56	48.20	1,006,547	+0.24(+0.50%)
Feb 27, 2007	48.92	49.01	47.31	47.96	1,100,269	-1.10(-2.23%)
Feb 26, 2007	49.80	49.82	49.02	49.05	846,944	-0.24(-0.49%)
Feb 23, 2007	49.26	49.46	49.12	49.29	429,191	-0.27(-0.54%)
Feb 22, 2007	49.70	49.92	49.41	49.56	371,304	-0.17(-0.35%)
Feb 21, 2007	49.59	49.85	49.58	49.74	902,350	+0.05(+0.10%)
Feb 20, 2007	49.85	49.86	49.65	49.69	553,097	-0.01(-0.03%)
Feb 16, 2007	49.71	49.89	49.34	49.70	370,202	-0.19(-0.38%)
Feb 15, 2007	49.82	50.05	49.75	49.89	555,578	+0.07(+0.13%)
Feb 14, 2007	49.19	49.99	49.00	49.82	1,227,842	+0.70(+1.43%)
Feb 13, 2007	48.53	49.13	48.46	49.12	531,427	+0.59(+1.21%)
Feb 12, 2007	48.66	48.85	48.40	48.53	888,832	-0.12(-0.25%)
Feb 09, 2007	49.16	49.26	48.60	48.66	1,059,886	-0.44(-0.89%)
Feb 08, 2007	49.22	49.37	48.87	49.09	946,868	-0.11(-0.22%)
Feb 07, 2007	49.34	49.56	49.08	49.20	968,644	-0.14(-0.28%)
Feb 06, 2007	49.55	49.69	49.32	49.34	661,980	-0.17(-0.34%)
Feb 05, 2007	50.18	50.18	49.45	49.50	728,275	-0.51(-1.02%)
Feb 02, 2007	49.92	50.07	49.79	50.01	589,897	+0.09(+0.19%)

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.