Indicators

Avery Dennison Corp (NY: AVY )

227.35 +0.43 (+0.19%)

Streaming Delayed Price Updated: 1:26 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.42	41.91	41.31	41.37	968,231	-0.22(-0.54%)
Sep 27, 2007	41.39	41.70	41.30	41.60	877,403	+0.39(+0.95%)
Sep 26, 2007	41.10	41.33	40.96	41.20	858,521	+0.51(+1.25%)
Sep 25, 2007	40.91	41.12	40.62	40.70	1,043,484	-0.24(-0.58%)
Sep 24, 2007	40.83	41.39	40.73	40.94	1,320,240	+0.02(+0.05%)
Sep 21, 2007	41.76	41.91	40.91	40.91	3,882,159	-0.38(-0.91%)
Sep 20, 2007	41.83	41.83	41.10	41.29	1,030,528	-0.43(-1.03%)
Sep 19, 2007	41.76	41.99	41.47	41.72	1,384,880	+0.34(+0.82%)
Sep 18, 2007	40.65	41.63	40.33	41.38	1,552,615	+0.89(+2.19%)
Sep 17, 2007	40.33	40.75	40.14	40.49	1,454,207	+0.36(+0.90%)
Sep 14, 2007	39.89	40.17	39.65	40.13	1,705,465	-0.32(-0.79%)
Sep 13, 2007	40.87	41.03	40.31	40.45	1,108,263	-0.38(-0.92%)
Sep 12, 2007	40.54	41.08	40.49	40.83	1,500,103	+0.05(+0.12%)
Sep 11, 2007	40.74	41.44	40.53	40.78	1,878,299	-0.12(-0.30%)
Sep 10, 2007	42.57	42.71	39.83	40.90	4,353,113	-1.47(-3.46%)
Sep 07, 2007	42.70	42.95	42.22	42.36	845,979	-1.06(-2.44%)
Sep 06, 2007	43.29	43.53	42.96	43.42	659,362	+0.14(+0.32%)
Sep 05, 2007	43.24	43.50	42.79	43.29	693,543	-0.28(-0.63%)

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.