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 31, 2011	30.88	31.34	30.81	31.27	872,069	+0.52(+1.69%)
Jan 28, 2011	31.36	31.57	30.62	30.75	1,233,367	-0.55(-1.76%)
Jan 27, 2011	31.46	31.49	31.15	31.30	826,144	-0.15(-0.47%)
Jan 26, 2011	31.34	31.61	31.11	31.45	550,008	+0.24(+0.76%)
Jan 25, 2011	31.02	31.21	30.81	31.21	507,991	+0.22(+0.72%)
Jan 24, 2011	30.83	31.14	30.72	30.99	779,972	+0.16(+0.53%)
Jan 21, 2011	30.89	31.01	30.64	30.82	1,009,482	+0.06(+0.19%)
Jan 20, 2011	30.82	30.99	30.64	30.76	722,652	-0.12(-0.39%)
Jan 19, 2011	31.41	31.50	30.74	30.88	844,414	-0.62(-1.96%)
Jan 18, 2011	31.31	31.54	31.29	31.50	890,350	+0.23(+0.74%)
Jan 14, 2011	30.87	31.42	30.73	31.27	1,128,426	+0.43(+1.40%)
Jan 13, 2011	30.99	31.08	30.73	30.84	779,500	-0.24(-0.77%)
Jan 12, 2011	30.80	31.14	30.61	31.08	966,037	+0.57(+1.88%)
Jan 11, 2011	30.65	30.72	30.24	30.50	864,110	+0.05(+0.17%)
Jan 10, 2011	30.26	30.52	29.97	30.45	799,432	+0.01(+0.02%)
Jan 07, 2011	30.65	30.89	30.11	30.44	1,166,225	-0.17(-0.55%)
Jan 06, 2011	30.99	31.03	30.33	30.61	1,506,731	-0.30(-0.97%)
Jan 05, 2011	30.92	31.45	30.75	30.91	1,237,494	-0.21(-0.67%)
Jan 04, 2011	31.22	31.22	30.82	31.12	2,103,584	-0.01(-0.02%)

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.