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 (%)
Jul 31, 2006	42.65	42.79	42.37	42.55	459,299	-0.21(-0.49%)
Jul 28, 2006	42.15	42.92	42.13	42.76	519,795	+0.78(+1.87%)
Jul 27, 2006	41.94	42.19	41.73	41.97	749,376	+0.11(+0.26%)
Jul 26, 2006	41.48	42.10	41.20	41.86	938,167	+0.28(+0.66%)
Jul 25, 2006	41.76	42.09	40.91	41.59	600,548	-0.36(-0.85%)
Jul 24, 2006	41.70	42.31	41.36	41.94	472,115	+0.25(+0.59%)
Jul 21, 2006	42.05	42.49	41.58	41.70	878,773	-0.36(-0.85%)
Jul 20, 2006	42.31	42.50	41.94	42.05	539,225	-0.33(-0.77%)
Jul 19, 2006	41.62	42.78	41.80	42.38	661,043	+0.76(+1.83%)
Jul 18, 2006	41.51	41.73	41.31	41.62	478,867	+0.07(+0.17%)
Jul 17, 2006	41.62	41.78	41.49	41.54	361,872	-0.07(-0.16%)
Jul 14, 2006	41.69	41.84	41.31	41.61	575,330	-0.03(-0.07%)
Jul 13, 2006	42.29	42.40	41.46	41.64	714,787	-0.44(-1.05%)
Jul 12, 2006	42.09	42.31	41.68	42.08	861,686	+0.16(+0.38%)
Jul 11, 2006	41.57	41.99	41.23	41.92	617,773	+0.35(+0.84%)
Jul 10, 2006	41.62	41.93	41.36	41.57	452,133	+0.25(+0.60%)
Jul 07, 2006	41.58	41.69	41.22	41.33	1,043,311	-0.66(-1.57%)
Jul 06, 2006	41.75	42.17	41.66	41.99	400,595	+0.42(+1.01%)
Jul 05, 2006	42.13	42.21	41.47	41.57	845,425	-0.74(-1.75%)

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.