Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	103.66	107.24	102.89	106.43	1,078,348	-0.56(-0.52%)
Feb 27, 2020	108.85	111.90	106.97	106.98	939,420	-4.42(-3.96%)
Feb 26, 2020	114.01	115.51	111.39	111.40	991,487	-1.56(-1.38%)
Feb 25, 2020	118.86	118.86	112.69	112.96	957,277	-5.49(-4.64%)
Feb 24, 2020	119.95	120.83	117.80	118.45	860,424	-6.06(-4.87%)
Feb 21, 2020	126.38	126.51	124.05	124.52	591,671	-2.62(-2.06%)
Feb 20, 2020	126.54	127.71	126.09	127.14	280,007	+0.00(+0.00%)
Feb 19, 2020	126.57	127.70	126.18	127.14	529,914	+0.73(+0.58%)
Feb 18, 2020	128.05	128.37	125.77	126.40	415,561	-2.00(-1.56%)
Feb 14, 2020	128.29	128.99	127.50	128.40	341,555	-0.03(-0.02%)
Feb 13, 2020	129.49	129.68	127.44	128.43	383,132	-1.55(-1.19%)
Feb 12, 2020	128.34	131.07	128.14	129.98	820,125	+2.05(+1.61%)
Feb 11, 2020	127.50	128.64	126.89	127.93	282,459	+0.91(+0.72%)
Feb 10, 2020	125.95	127.11	125.65	127.02	201,173	+0.37(+0.29%)
Feb 07, 2020	128.13	128.65	126.10	126.64	351,990	-2.46(-1.91%)
Feb 06, 2020	130.74	131.15	128.41	129.11	503,356	-1.13(-0.87%)
Feb 05, 2020	128.91	130.34	128.51	130.24	807,730	+3.03(+2.38%)
Feb 04, 2020	125.78	128.13	125.78	127.21	741,731	+2.67(+2.14%)

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.