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 (%)
Feb 28, 2019	98.04	98.90	97.81	98.46	1,202,678	+0.24(+0.24%)
Feb 27, 2019	97.12	98.27	96.86	98.22	466,327	+0.85(+0.87%)
Feb 26, 2019	98.46	98.80	97.34	97.38	652,959	-0.99(-1.01%)
Feb 25, 2019	97.96	99.01	97.73	98.37	666,740	+0.91(+0.94%)
Feb 22, 2019	96.69	97.62	96.54	97.46	474,797	+1.21(+1.26%)
Feb 21, 2019	96.74	96.78	95.80	96.25	1,016,440	-0.75(-0.77%)
Feb 20, 2019	95.81	97.26	95.47	96.99	679,356	+1.32(+1.38%)
Feb 19, 2019	95.23	96.32	95.14	95.67	778,839	+0.07(+0.08%)
Feb 15, 2019	95.54	95.76	95.10	95.60	523,407	+0.87(+0.91%)
Feb 14, 2019	94.79	95.43	94.59	94.73	430,074	-0.42(-0.44%)
Feb 13, 2019	95.23	95.81	95.01	95.15	527,305	+0.30(+0.32%)
Feb 12, 2019	93.28	94.98	93.13	94.85	529,033	+1.90(+2.04%)
Feb 11, 2019	93.84	93.98	92.60	92.96	581,992	-0.75(-0.80%)
Feb 08, 2019	93.59	94.24	92.77	93.70	438,806	-0.19(-0.20%)
Feb 07, 2019	94.14	94.48	92.94	93.89	661,166	-0.98(-1.03%)
Feb 06, 2019	95.08	95.67	94.76	94.87	506,359	-0.61(-0.64%)
Feb 05, 2019	94.73	95.52	94.57	95.48	1,015,586	+1.00(+1.06%)
Feb 04, 2019	94.72	95.25	93.33	94.48	674,125	-0.73(-0.77%)

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.