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 28, 2006	45.88	46.13	45.44	45.52	655,850	-0.35(-0.76%)
Apr 27, 2006	45.95	46.28	45.46	45.87	1,104,936	-0.09(-0.21%)
Apr 26, 2006	45.38	45.97	45.36	45.97	663,264	+0.74(+1.63%)
Apr 25, 2006	45.08	45.37	44.60	45.23	1,001,829	+0.16(+0.36%)
Apr 24, 2006	45.12	45.15	44.84	45.07	671,501	-0.11(-0.24%)
Apr 21, 2006	45.34	45.78	44.82	45.18	777,766	+0.28(+0.62%)
Apr 20, 2006	44.47	45.08	44.47	44.90	657,085	+0.10(+0.23%)
Apr 19, 2006	43.36	45.12	43.22	44.80	1,407,119	+1.73(+4.02%)
Apr 18, 2006	42.34	43.16	42.22	43.07	437,141	+0.73(+1.72%)
Apr 17, 2006	43.41	43.41	42.32	42.34	467,483	-0.43(-1.00%)
Apr 13, 2006	42.54	42.90	42.49	42.77	673,149	+0.23(+0.55%)
Apr 12, 2006	42.59	42.84	42.37	42.54	534,482	-0.09(-0.22%)
Apr 11, 2006	42.57	42.68	42.32	42.63	952,266	+0.18(+0.43%)
Apr 10, 2006	42.21	42.54	42.09	42.45	489,587	+0.29(+0.69%)
Apr 07, 2006	42.76	43.08	42.12	42.16	378,654	-0.63(-1.48%)
Apr 06, 2006	42.97	43.12	42.68	42.79	432,473	+0.04(+0.10%)
Apr 05, 2006	42.76	42.94	42.42	42.75	329,915	-0.01(-0.02%)
Apr 04, 2006	42.69	42.94	42.62	42.76	503,180	+0.01(+0.03%)

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.