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 (%)
Feb 27, 2015	45.56	45.66	44.94	45.00	854,870	-0.63(-1.38%)
Feb 26, 2015	45.70	45.87	45.32	45.63	616,506	-0.11(-0.24%)
Feb 25, 2015	45.86	46.00	45.65	45.74	571,875	-0.18(-0.38%)
Feb 24, 2015	45.78	45.94	45.50	45.91	648,750	+0.13(+0.28%)
Feb 23, 2015	45.45	45.90	45.12	45.79	582,837	+0.34(+0.76%)
Feb 20, 2015	45.22	45.53	44.79	45.44	483,938	+0.24(+0.52%)
Feb 19, 2015	45.30	45.57	45.07	45.21	483,749	-0.24(-0.52%)
Feb 18, 2015	45.29	45.50	44.92	45.44	582,326	+0.08(+0.17%)
Feb 17, 2015	45.12	45.50	44.96	45.37	631,426	+0.17(+0.37%)
Feb 13, 2015	45.01	45.20	45.20	45.20	374,026	+0.12(+0.26%)
Feb 12, 2015	45.11	45.23	44.97	45.08	652,958	+0.39(+0.86%)
Feb 11, 2015	44.84	44.90	44.27	44.70	718,766	-0.11(-0.24%)
Feb 10, 2015	43.86	44.88	43.80	44.81	1,224,710	+1.13(+2.58%)
Feb 09, 2015	43.88	44.15	43.60	43.68	762,698	-0.35(-0.80%)
Feb 06, 2015	44.16	44.34	43.86	44.03	857,581	+0.05(+0.11%)
Feb 05, 2015	43.59	44.18	43.41	43.98	1,083,115	+0.71(+1.63%)
Feb 04, 2015	43.18	43.74	43.12	43.28	1,296,846	-0.28(-0.64%)
Feb 03, 2015	42.83	43.69	42.81	43.55	1,092,205	+0.53(+1.23%)

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.