Indicators

Avery Dennison Corp (NY: AVY )

227.92 +1.33 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.88	41.24	40.76	41.15	593,522	+0.27(+0.65%)
Nov 26, 2014	40.78	40.88	40.88	40.88	540,097	+0.12(+0.29%)
Nov 25, 2014	40.83	41.00	40.53	40.77	1,310,203	-0.08(-0.20%)
Nov 24, 2014	40.16	41.05	40.16	40.85	1,260,056	+0.73(+1.82%)
Nov 21, 2014	40.27	40.49	39.95	40.12	855,148	+0.33(+0.84%)
Nov 20, 2014	39.53	39.85	39.40	39.79	616,614	-0.06(-0.15%)
Nov 19, 2014	39.80	39.94	39.57	39.85	673,076	-0.02(-0.06%)
Nov 18, 2014	39.85	40.21	39.67	39.87	676,603	+0.16(+0.40%)
Nov 17, 2014	39.55	39.83	39.42	39.71	644,253	+0.20(+0.50%)
Nov 14, 2014	39.90	40.00	39.41	39.51	919,805	-0.46(-1.14%)
Nov 13, 2014	40.09	40.33	39.84	39.97	726,512	-0.01(-0.02%)
Nov 12, 2014	39.76	40.08	39.71	39.98	436,996	+0.12(+0.29%)
Nov 11, 2014	39.90	40.19	39.68	39.86	573,676	-0.07(-0.17%)
Nov 10, 2014	39.65	40.02	39.63	39.93	535,390	+0.25(+0.63%)
Nov 07, 2014	39.42	39.81	39.22	39.68	714,605	+0.31(+0.78%)
Nov 06, 2014	39.02	39.50	38.94	39.37	769,816	+0.37(+0.94%)
Nov 05, 2014	38.89	39.06	38.59	39.01	866,979	+0.27(+0.69%)
Nov 04, 2014	38.62	38.99	38.50	38.74	629,932	+0.04(+0.11%)

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.