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 (%)
Jun 30, 2014	42.50	42.54	42.01	42.28	754,540	-0.19(-0.45%)
Jun 27, 2014	42.32	42.57	42.11	42.47	788,490	+0.06(+0.14%)
Jun 26, 2014	41.99	42.42	41.69	42.41	1,031,095	+0.48(+1.14%)
Jun 25, 2014	41.95	42.07	41.53	41.93	917,202	-0.12(-0.27%)
Jun 24, 2014	41.97	42.49	41.80	42.05	878,603	+0.04(+0.10%)
Jun 23, 2014	42.34	42.52	41.74	42.01	831,350	-0.39(-0.91%)
Jun 20, 2014	42.18	42.41	42.09	42.39	789,270	+0.33(+0.78%)
Jun 19, 2014	42.01	42.27	41.79	42.06	763,070	+0.10(+0.24%)
Jun 18, 2014	41.71	41.99	41.45	41.97	557,045	+0.21(+0.51%)
Jun 17, 2014	41.40	41.92	41.23	41.75	768,127	+0.33(+0.80%)
Jun 16, 2014	41.03	41.72	41.03	41.42	1,005,551	+0.39(+0.94%)
Jun 13, 2014	40.84	41.17	40.73	41.03	748,401	+0.21(+0.53%)
Jun 12, 2014	40.89	41.12	40.73	40.82	718,108	-0.17(-0.42%)
Jun 11, 2014	41.18	41.20	40.79	40.99	758,102	-0.40(-0.98%)
Jun 10, 2014	41.29	41.46	41.12	41.40	831,203	+0.35(+0.84%)
Jun 06, 2014	41.04	41.27	40.93	41.05	554,678	+0.12(+0.28%)
Jun 05, 2014	40.91	41.10	40.47	40.93	796,828	+0.10(+0.24%)
Jun 04, 2014	40.72	40.96	40.60	40.84	753,783	+0.06(+0.14%)
Jun 03, 2014	41.19	41.19	40.70	40.78	1,132,449	-0.42(-1.02%)

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.