Indicators

Avery Dennison Corp (NY: AVY )

226.68 -0.24 (-0.11%)

Streaming Delayed Price Updated: 10:09 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.47	29.85	29.39	29.85	1,397,422	+0.61(+2.07%)
Feb 25, 2011	29.14	29.35	29.12	29.24	776,295	+0.18(+0.61%)
Feb 24, 2011	29.20	29.58	28.85	29.06	1,350,141	-0.08(-0.28%)
Feb 23, 2011	29.72	29.85	28.97	29.14	1,107,164	-0.55(-1.85%)
Feb 22, 2011	30.24	30.31	29.57	29.69	1,355,266	-0.84(-2.75%)
Feb 18, 2011	30.53	30.59	30.24	30.53	1,120,280	+0.01(+0.05%)
Feb 17, 2011	30.39	30.61	30.21	30.52	565,156	+0.10(+0.32%)
Feb 16, 2011	30.26	30.45	30.15	30.42	836,587	+0.33(+1.09%)
Feb 15, 2011	29.85	30.21	29.82	30.10	1,117,639	+0.07(+0.25%)
Feb 14, 2011	29.96	30.09	29.73	30.02	842,488	+0.10(+0.32%)
Feb 11, 2011	29.40	29.98	29.37	29.92	1,080,971	+0.39(+1.31%)
Feb 10, 2011	29.55	29.69	29.34	29.54	1,371,806	-0.25(-0.85%)
Feb 09, 2011	29.26	29.89	29.35	29.79	2,691,997	+0.53(+1.80%)
Feb 08, 2011	29.11	29.40	29.08	29.26	1,061,801	+0.14(+0.48%)
Feb 07, 2011	28.96	29.30	28.93	29.12	1,440,799	+0.31(+1.08%)
Feb 04, 2011	29.09	29.21	28.52	28.81	1,874,586	-0.27(-0.95%)
Feb 03, 2011	30.62	30.73	28.83	29.08	3,872,529	-1.46(-4.77%)
Feb 02, 2011	30.96	31.73	30.38	30.54	2,655,618	-0.51(-1.65%)

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.