Indicators

Avery Dennison Corp (NY: AVY )

227.03 -2.19 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.60	32.90	32.47	32.55	1,594,708	+0.10(+0.32%)
Feb 27, 2013	31.79	32.56	31.70	32.44	1,220,396	+0.72(+2.26%)
Feb 26, 2013	31.06	31.74	31.04	31.73	1,128,172	+0.81(+2.63%)
Feb 25, 2013	31.67	31.78	30.91	30.91	1,177,033	-0.64(-2.02%)
Feb 22, 2013	31.45	31.61	31.26	31.55	845,704	+0.23(+0.74%)
Feb 21, 2013	31.51	31.57	31.05	31.32	1,540,876	-0.26(-0.83%)
Feb 20, 2013	31.92	31.95	31.53	31.58	1,016,917	-0.34(-1.07%)
Feb 19, 2013	31.64	32.04	31.61	31.92	1,278,658	+0.27(+0.86%)
Feb 15, 2013	31.65	31.90	31.47	31.65	976,307	+0.03(+0.10%)
Feb 14, 2013	31.53	32.44	31.51	31.62	1,644,110	+0.06(+0.20%)
Feb 13, 2013	31.47	31.76	31.41	31.56	889,056	+0.14(+0.46%)
Feb 12, 2013	31.24	31.63	31.23	31.41	1,018,438	+0.18(+0.56%)
Feb 11, 2013	31.21	31.34	31.14	31.24	1,084,258	-0.03(-0.10%)
Feb 08, 2013	31.16	31.41	31.12	31.27	1,260,135	+0.12(+0.38%)
Feb 07, 2013	31.18	31.26	30.74	31.15	1,312,344	-0.07(-0.23%)
Feb 06, 2013	30.74	31.23	30.64	31.22	831,466	+0.65(+2.14%)
Feb 04, 2013	30.76	30.77	30.36	30.57	1,297,382	-0.27(-0.88%)

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.