Indicators

Avery Dennison Corp (NY: AVY )

225.23 +0.49 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.89	26.43	23.57	23.59	7,888,254	-4.06(-14.67%)
Jan 28, 2010	28.08	28.34	27.55	27.65	2,355,963	-0.25(-0.88%)
Jan 27, 2010	27.77	27.95	27.48	27.89	1,321,908	+0.04(+0.16%)
Jan 26, 2010	27.86	28.23	27.78	27.85	922,453	-0.15(-0.52%)
Jan 25, 2010	28.24	28.39	27.97	28.00	1,242,677	-0.03(-0.10%)
Jan 22, 2010	27.92	28.40	27.83	28.03	2,204,366	-0.03(-0.10%)
Jan 21, 2010	28.71	28.90	28.05	28.05	2,040,171	-0.69(-2.40%)
Jan 20, 2010	28.82	28.82	28.57	28.74	1,310,870	-0.33(-1.15%)
Jan 19, 2010	28.70	29.08	28.64	29.08	1,390,463	+0.43(+1.49%)
Jan 15, 2010	28.73	28.65	28.65	28.65	1,763,335	-0.22(-0.78%)
Jan 14, 2010	28.87	29.03	28.58	28.87	957,696	+0.03(+0.10%)
Jan 13, 2010	27.85	28.91	27.68	28.85	2,057,964	+1.05(+3.76%)
Jan 12, 2010	27.95	28.05	27.55	27.80	1,209,575	-0.29(-1.03%)
Jan 11, 2010	27.86	28.36	27.42	28.09	1,560,530	+0.46(+1.68%)
Jan 08, 2010	26.93	27.66	26.86	27.63	1,974,256	+0.52(+1.90%)
Jan 07, 2010	26.70	27.13	26.64	27.11	1,371,657	+0.25(+0.95%)
Jan 06, 2010	26.77	27.05	26.68	26.86	1,700,555	-0.06(-0.22%)
Jan 05, 2010	27.91	27.92	26.36	26.92	3,732,736	+0.17(+0.65%)

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.