Indicators

Avery Dennison Corp (NY: AVY )

227.59 +4.11 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	40.17	40.93	40.02	40.74	1,193,493	+0.58(+1.45%)
Feb 27, 2014	40.38	40.54	39.99	40.16	982,254	-0.33(-0.81%)
Feb 26, 2014	40.14	40.69	40.14	40.48	864,891	+0.55(+1.37%)
Feb 25, 2014	39.90	40.12	39.60	39.93	813,900	+0.04(+0.10%)
Feb 24, 2014	40.05	40.20	39.77	39.89	1,001,616	-0.08(-0.20%)
Feb 21, 2014	40.39	40.39	39.95	39.98	725,493	-0.34(-0.83%)
Feb 20, 2014	40.34	40.47	39.99	40.31	766,791	+0.05(+0.12%)
Feb 19, 2014	40.47	40.92	40.19	40.26	787,514	-0.23(-0.57%)
Feb 18, 2014	40.47	40.58	40.22	40.49	545,332	+0.10(+0.24%)
Feb 14, 2014	40.40	40.39	40.39	40.39	743,949	-0.04(-0.10%)
Feb 13, 2014	40.03	40.47	39.86	40.43	915,636	+0.16(+0.39%)
Feb 12, 2014	40.30	40.65	40.16	40.28	1,403,975	+0.02(+0.04%)
Feb 11, 2014	40.27	40.47	39.11	40.26	1,132,929	+0.15(+0.37%)
Feb 10, 2014	39.23	40.19	39.10	40.11	1,548,479	+0.96(+2.44%)
Feb 07, 2014	39.13	39.30	38.69	39.16	1,202,772	+0.25(+0.65%)
Feb 06, 2014	38.37	38.95	38.30	38.90	961,024	+0.48(+1.26%)
Feb 05, 2014	38.59	38.72	37.82	38.42	1,692,401	-0.48(-1.24%)
Feb 04, 2014	39.34	39.49	38.77	38.90	1,321,914	-0.19(-0.48%)

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.