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 (%)
Sep 28, 2012	25.02	25.21	24.62	25.15	1,076,781	+0.12(+0.47%)
Sep 27, 2012	24.82	25.10	24.59	25.03	818,163	+0.32(+1.31%)
Sep 26, 2012	24.65	24.82	24.57	24.71	713,686	+0.05(+0.19%)
Sep 25, 2012	24.79	24.93	24.53	24.66	1,230,763	-0.06(-0.26%)
Sep 24, 2012	24.45	24.84	24.44	24.72	1,061,675	+0.09(+0.38%)
Sep 21, 2012	24.52	24.68	24.22	24.63	1,348,830	+0.25(+1.01%)
Sep 20, 2012	24.57	24.58	24.32	24.38	842,926	-0.34(-1.37%)
Sep 19, 2012	24.63	24.87	24.63	24.72	526,103	+0.09(+0.35%)
Sep 18, 2012	24.84	24.84	24.47	24.64	533,271	-0.21(-0.86%)
Sep 17, 2012	25.10	25.10	24.74	24.85	678,219	-0.32(-1.26%)
Sep 14, 2012	24.42	25.27	24.42	25.17	1,242,787	+0.70(+2.88%)
Sep 13, 2012	24.23	24.57	24.01	24.46	1,047,555	+0.25(+1.01%)
Sep 12, 2012	24.37	24.49	24.07	24.22	1,165,198	-0.04(-0.16%)
Sep 11, 2012	24.19	24.39	24.13	24.26	841,032	+0.06(+0.26%)
Sep 10, 2012	24.23	24.54	24.19	24.20	674,149	-0.12(-0.49%)
Sep 07, 2012	24.22	24.45	24.22	24.31	605,074	-0.04(-0.16%)
Sep 06, 2012	23.85	24.43	23.76	24.35	1,036,263	+0.75(+3.18%)
Sep 05, 2012	23.23	23.74	23.10	23.60	2,124,707	+0.21(+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.