Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.25	46.25	45.29	45.30	1,338,609	-0.90(-1.95%)
Apr 27, 2007	46.09	46.39	46.05	46.21	706,648	+0.01(+0.02%)
Apr 26, 2007	46.62	46.80	46.11	46.20	973,121	-0.42(-0.89%)
Apr 25, 2007	46.93	47.34	46.01	46.62	1,444,737	-0.31(-0.67%)
Apr 24, 2007	47.20	47.45	46.68	46.93	1,106,035	-0.13(-0.28%)
Apr 23, 2007	48.39	48.39	46.91	47.06	666,284	-0.07(-0.14%)
Apr 20, 2007	47.42	47.93	47.08	47.13	1,292,753	+0.20(+0.42%)
Apr 19, 2007	46.56	47.05	46.47	46.93	928,144	+0.17(+0.36%)
Apr 18, 2007	46.60	46.82	46.43	46.76	902,703	+0.12(+0.27%)
Apr 17, 2007	46.62	46.73	46.44	46.64	550,134	-0.01(-0.03%)
Apr 16, 2007	47.85	47.85	46.54	46.65	811,678	+0.07(+0.16%)
Apr 13, 2007	46.60	46.62	46.29	46.58	435,906	+0.06(+0.13%)
Apr 12, 2007	46.06	46.52	45.90	46.52	1,003,065	+0.32(+0.69%)
Apr 11, 2007	46.63	46.70	46.06	46.20	975,057	-0.47(-1.00%)
Apr 10, 2007	46.67	47.05	46.51	46.67	685,230	-0.15(-0.31%)
Apr 09, 2007	46.80	46.83	46.45	46.81	642,395	+0.07(+0.16%)
Apr 05, 2007	46.76	46.80	46.51	46.74	446,340	-0.02(-0.05%)
Apr 04, 2007	46.72	46.93	46.56	46.76	804,676	+0.09(+0.20%)
Apr 03, 2007	46.94	46.99	46.62	46.67	722,574	-0.20(-0.44%)

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.