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 (%)
Apr 30, 2012	25.00	25.01	24.66	24.72	1,554,961	-0.32(-1.27%)
Apr 27, 2012	25.10	25.13	24.89	25.03	1,083,589	+0.03(+0.12%)
Apr 26, 2012	24.38	25.08	24.18	25.00	1,559,221	+0.63(+2.60%)
Apr 25, 2012	24.47	24.81	24.25	24.37	1,502,869	+0.19(+0.80%)
Apr 24, 2012	23.88	24.24	23.84	24.18	1,101,356	+0.32(+1.33%)
Apr 23, 2012	23.67	23.91	23.32	23.86	1,059,434	-0.15(-0.64%)
Apr 20, 2012	23.96	24.49	23.94	24.01	1,639,447	+0.14(+0.58%)
Apr 19, 2012	24.11	24.36	23.74	23.87	1,032,017	-0.19(-0.80%)
Apr 18, 2012	23.94	24.15	23.74	24.07	926,613	-0.02(-0.10%)
Apr 17, 2012	23.68	24.25	23.67	24.09	1,212,710	+0.60(+2.57%)
Apr 16, 2012	23.58	23.82	23.26	23.49	821,086	+0.05(+0.23%)
Apr 13, 2012	23.59	23.59	23.11	23.43	1,705,165	-0.25(-1.04%)
Apr 12, 2012	22.98	23.80	22.96	23.68	1,431,774	+0.74(+3.23%)
Apr 11, 2012	22.52	22.96	22.44	22.94	1,480,457	+0.68(+3.06%)
Apr 10, 2012	22.87	22.87	22.17	22.26	1,762,256	-0.68(-2.97%)
Apr 09, 2012	22.65	23.02	22.65	22.94	1,504,424	-0.14(-0.60%)
Apr 05, 2012	22.87	23.24	22.81	23.08	1,422,657	+0.07(+0.30%)
Apr 04, 2012	22.92	23.08	22.72	23.01	1,464,372	-0.09(-0.40%)
Apr 03, 2012	23.16	23.29	22.99	23.10	1,425,893	-0.10(-0.43%)

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.