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 (%)
Sep 30, 2010	27.43	28.01	27.34	27.43	1,759	-0.05(-0.17%)
Sep 29, 2010	27.06	27.68	26.99	27.48	1,062,550	+0.33(+1.22%)
Sep 28, 2010	26.89	27.20	26.26	27.14	969,368	+0.27(+1.02%)
Sep 27, 2010	26.94	27.17	26.83	26.87	897,277	-0.07(-0.27%)
Sep 24, 2010	26.67	27.08	26.59	26.94	1,275,898	+0.69(+2.62%)
Sep 23, 2010	26.30	26.77	26.15	26.26	914,933	-0.36(-1.36%)
Sep 22, 2010	26.96	27.21	26.43	26.62	968,244	-0.40(-1.48%)
Sep 21, 2010	27.26	27.26	26.85	27.02	799,584	-0.24(-0.89%)
Sep 20, 2010	26.79	27.34	26.63	27.26	1,308,573	+0.55(+2.05%)
Sep 17, 2010	26.72	26.91	26.27	26.72	1,198,596	+0.50(+1.92%)
Sep 15, 2010	26.02	26.29	25.85	26.21	890,226	+0.11(+0.42%)
Sep 14, 2010	26.12	26.24	25.63	26.10	814,181	-0.05(-0.20%)
Sep 13, 2010	25.91	26.32	25.81	26.15	885,186	+0.58(+2.25%)
Sep 10, 2010	25.61	25.94	25.53	25.58	871,400	+0.09(+0.35%)
Sep 09, 2010	25.77	25.84	25.39	25.49	270	+0.04(+0.15%)
Sep 08, 2010	25.31	25.56	25.24	25.45	782,218	+0.10(+0.38%)
Sep 07, 2010	25.64	25.64	25.30	25.36	158	-0.43(-1.66%)
Sep 03, 2010	25.73	25.87	25.53	25.78	742,323	+0.46(+1.81%)
Sep 02, 2010	24.95	25.38	24.80	25.33	454	+0.36(+1.45%)

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.