Indicators

Avery Dennison Corp (NY: AVY )

225.23 +0.49 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.79	20.05	19.63	20.00	2,065,814	+0.20(+0.99%)
May 28, 2009	19.84	19.84	19.14	19.80	1,423,643	+0.25(+1.30%)
May 27, 2009	20.20	20.21	19.48	19.55	1,107,851	-0.57(-2.85%)
May 26, 2009	19.21	20.18	19.02	20.12	1,658,539	+0.81(+4.21%)
May 22, 2009	19.28	19.60	18.99	19.31	981,238	+0.12(+0.60%)
May 21, 2009	19.55	19.61	18.99	19.19	1,024,878	-0.57(-2.86%)
May 20, 2009	19.97	20.52	19.70	19.76	1,134,829	-0.16(-0.80%)
May 19, 2009	19.77	20.19	19.75	19.92	1,263,555	-0.09(-0.47%)
May 18, 2009	19.58	20.02	19.36	20.01	1,663,173	+0.65(+3.37%)
May 15, 2009	19.68	20.12	19.28	19.36	1,208,603	-0.33(-1.69%)
May 14, 2009	19.21	19.85	18.97	19.69	1,221,074	+0.52(+2.73%)
May 13, 2009	19.70	19.76	19.06	19.17	1,276,203	-0.95(-4.72%)
May 12, 2009	20.36	20.37	19.82	20.12	1,696,029	-0.24(-1.18%)
May 11, 2009	20.84	20.91	20.31	20.36	1,751,706	-0.75(-3.54%)
May 08, 2009	20.27	21.11	20.15	21.11	1,347,940	+1.18(+5.90%)
May 07, 2009	20.99	20.99	19.84	19.93	2,276,618	-0.64(-3.10%)
May 06, 2009	20.72	20.83	20.16	20.57	1,624,918	+0.07(+0.35%)
May 05, 2009	20.58	20.74	20.34	20.50	1,037,978	-0.12(-0.60%)
May 04, 2009	20.43	20.64	20.39	20.62	2,198,936	-0.04(-0.21%)

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.