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 29, 2017	88.99	89.07	87.80	87.89	906,411	-1.42(-1.59%)
Sep 28, 2017	88.67	89.46	88.59	89.31	770,291	+0.47(+0.53%)
Sep 27, 2017	88.54	88.98	87.93	88.84	833,816	+0.71(+0.80%)
Sep 26, 2017	88.37	88.37	87.79	88.13	649,997	-0.25(-0.28%)
Sep 25, 2017	88.28	88.41	87.60	88.38	624,099	+0.12(+0.13%)
Sep 22, 2017	88.20	88.37	88.01	88.26	471,636	-0.05(-0.06%)
Sep 21, 2017	88.40	88.75	88.07	88.32	553,011	-0.05(-0.06%)
Sep 20, 2017	88.00	88.71	87.90	88.37	851,083	+0.34(+0.39%)
Sep 19, 2017	88.58	88.65	87.64	88.03	644,780	-0.37(-0.41%)
Sep 18, 2017	86.71	88.71	86.71	88.40	1,060,912	+1.86(+2.15%)
Sep 15, 2017	85.77	86.79	85.76	86.54	1,010,823	+0.96(+1.12%)
Sep 14, 2017	84.89	85.90	84.61	85.58	656,860	+0.67(+0.79%)
Sep 13, 2017	85.01	85.44	84.03	84.91	660,500	-0.20(-0.23%)
Sep 12, 2017	84.47	85.37	84.12	85.11	586,363	+0.94(+1.11%)
Sep 11, 2017	83.71	84.22	83.15	84.17	640,290	+0.88(+1.06%)
Sep 08, 2017	82.95	83.66	82.74	83.29	353,137	+0.46(+0.56%)
Sep 07, 2017	83.15	83.31	82.20	82.82	987,128	-0.38(-0.45%)
Sep 06, 2017	84.81	85.03	82.42	83.20	1,615,844	-1.53(-1.80%)
Sep 05, 2017	84.78	85.29	84.25	84.72	925,612	-0.19(-0.22%)

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.