Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.79	31.84	30.94	31.21	1,856,960	-0.57(-1.79%)
Apr 28, 2011	32.21	32.30	31.59	31.78	1,645,363	-0.45(-1.39%)
Apr 27, 2011	32.31	32.54	31.40	32.22	2,333,144	-0.01(-0.02%)
Apr 26, 2011	31.32	32.36	31.27	32.23	1,789,479	+1.11(+3.56%)
Apr 25, 2011	31.08	31.37	31.04	31.12	1,038,798	+0.03(+0.10%)
Apr 21, 2011	31.37	31.38	31.02	31.09	682,384	-0.08(-0.26%)
Apr 20, 2011	31.15	31.42	31.07	31.18	712,323	+0.45(+1.46%)
Apr 19, 2011	30.68	31.00	30.67	30.73	988,003	+0.06(+0.19%)
Apr 18, 2011	30.87	30.89	30.54	30.67	686,172	-0.62(-1.98%)
Apr 15, 2011	30.86	31.34	30.74	31.29	932,665	+0.53(+1.73%)
Apr 14, 2011	30.61	30.83	30.28	30.76	705,035	+0.01(+0.05%)
Apr 13, 2011	31.07	31.14	30.59	30.74	881,203	-0.13(-0.44%)
Apr 12, 2011	31.13	31.22	30.77	30.88	868,385	-0.48(-1.53%)
Apr 11, 2011	31.48	31.63	31.26	31.36	643,346	-0.08(-0.26%)
Apr 08, 2011	31.92	32.01	31.14	31.44	747,766	-0.34(-1.08%)
Apr 07, 2011	31.80	31.99	31.55	31.78	523,300	-0.07(-0.23%)
Apr 06, 2011	31.91	31.95	31.66	31.86	456,270	+0.10(+0.31%)
Apr 05, 2011	31.49	31.80	31.14	31.76	782,558	+0.24(+0.76%)
Apr 04, 2011	31.56	31.57	31.26	31.52	649,433	+0.05(+0.17%)

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.