Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.86	50.06	49.44	49.48	415,449	-0.43(-0.86%)
Dec 28, 2006	50.40	50.48	49.91	49.91	432,062	-0.43(-0.85%)
Dec 27, 2006	50.08	50.39	49.97	50.34	427,531	+0.36(+0.73%)
Dec 26, 2006	49.49	50.10	49.49	49.97	294,082	+0.49(+0.99%)
Dec 22, 2006	49.64	49.86	49.49	49.49	277,057	-0.29(-0.59%)
Dec 21, 2006	49.86	50.26	49.65	49.78	370,417	-0.22(-0.44%)
Dec 20, 2006	49.90	50.10	49.72	50.00	435,906	+0.38(+0.76%)
Dec 19, 2006	49.16	49.81	49.02	49.62	521,989	+0.36(+0.74%)
Dec 18, 2006	49.33	49.71	49.18	49.25	505,239	+0.15(+0.30%)
Dec 15, 2006	49.60	49.64	48.91	49.11	1,277,926	-0.58(-1.17%)
Dec 14, 2006	49.34	49.89	49.30	49.69	355,727	+0.22(+0.44%)
Dec 13, 2006	49.14	49.59	49.14	49.47	587,615	+0.36(+0.74%)
Dec 12, 2006	49.27	49.33	48.82	49.11	506,337	-0.33(-0.66%)
Dec 11, 2006	49.57	49.71	49.38	49.43	355,177	-0.28(-0.56%)
Dec 08, 2006	49.13	49.85	49.13	49.71	336,094	+0.47(+0.95%)
Dec 07, 2006	49.40	49.52	49.24	49.24	572,650	-0.22(-0.44%)
Dec 06, 2006	49.46	49.68	49.37	49.46	657,772	+0.03(+0.06%)
Dec 05, 2006	49.27	49.80	49.24	49.43	527,755	+0.02(+0.04%)
Dec 04, 2006	48.78	49.51	48.74	49.41	388,265	+0.64(+1.31%)

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.