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 (%)
May 29, 2015	52.77	52.95	52.04	52.16	1,100,233	-0.76(-1.43%)
May 28, 2015	53.25	53.38	52.83	52.92	1,048,310	-0.31(-0.59%)
May 27, 2015	52.27	53.44	52.27	53.23	1,286,841	+0.93(+1.77%)
May 26, 2015	52.58	52.59	52.03	52.31	1,013,534	-0.42(-0.80%)
May 22, 2015	52.13	52.73	52.73	52.73	1,459,461	+0.52(+1.00%)
May 21, 2015	51.39	52.34	51.23	52.21	1,728,752	+0.78(+1.52%)
May 20, 2015	51.40	51.57	51.13	51.42	865,022	+0.03(+0.05%)
May 19, 2015	50.81	51.41	50.58	51.40	912,631	+0.67(+1.31%)
May 18, 2015	50.89	50.96	50.60	50.73	1,271,032	-0.26(-0.51%)
May 15, 2015	50.88	51.04	50.44	50.99	1,339,179	+0.01(+0.02%)
May 14, 2015	50.52	51.08	50.37	50.98	1,531,967	+0.57(+1.14%)
May 13, 2015	49.59	50.47	49.29	50.41	2,731,124	+1.32(+2.69%)
May 12, 2015	49.06	49.25	48.86	49.09	1,098,366	-0.04(-0.09%)
May 11, 2015	49.04	49.69	49.01	49.13	1,369,510	+0.09(+0.19%)
May 08, 2015	48.96	49.28	48.82	49.04	809,615	+0.42(+0.87%)
May 07, 2015	48.57	48.87	48.38	48.62	901,107	-0.02(-0.03%)
May 06, 2015	48.09	48.69	47.96	48.63	1,493,712	+0.72(+1.49%)
May 05, 2015	48.40	48.48	47.54	47.92	1,495,943	+0.19(+0.41%)
May 04, 2015	47.44	47.95	47.23	47.72	757,096	+0.40(+0.85%)

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.