Indicators

Avery Dennison Corp (NY: AVY )

226.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.33	41.62	41.20	41.28	556,312	-0.18(-0.44%)
Jul 28, 2005	40.57	41.54	40.57	41.46	791,633	+0.60(+1.46%)
Jul 27, 2005	41.29	41.44	40.57	40.86	986,864	-0.50(-1.20%)
Jul 26, 2005	41.33	41.95	40.50	41.36	2,139,579	+1.81(+4.57%)
Jul 25, 2005	39.42	39.89	39.34	39.55	478,741	+0.12(+0.30%)
Jul 22, 2005	39.40	39.62	39.12	39.43	374,124	+0.10(+0.26%)
Jul 21, 2005	39.75	39.83	39.27	39.33	296,553	-0.42(-1.04%)
Jul 20, 2005	39.15	39.91	39.15	39.75	336,094	+0.57(+1.45%)
Jul 19, 2005	39.16	39.52	39.13	39.18	640,198	+0.14(+0.35%)
Jul 18, 2005	39.16	39.43	38.87	39.04	409,271	-0.07(-0.19%)
Jul 15, 2005	39.40	39.56	39.06	39.11	303,555	-0.22(-0.56%)
Jul 14, 2005	39.66	39.80	39.25	39.33	332,661	+0.05(+0.13%)
Jul 13, 2005	39.72	39.86	39.08	39.28	298,338	-0.25(-0.64%)
Jul 12, 2005	39.70	39.72	39.24	39.54	333,622	-0.18(-0.46%)
Jul 11, 2005	39.51	39.74	39.41	39.72	429,178	+0.39(+0.98%)
Jul 08, 2005	38.74	39.43	38.68	39.33	700,195	+0.59(+1.52%)
Jul 07, 2005	38.17	38.80	37.88	38.74	486,704	+0.28(+0.74%)
Jul 06, 2005	38.56	38.68	38.37	38.46	503,042	-0.09(-0.25%)
Jul 05, 2005	38.20	38.66	37.98	38.55	480,938	+0.11(+0.28%)

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.