Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing 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 (%)
Jan 31, 2012	20.41	21.09	19.63	20.88	6,327,692	-1.19(-5.40%)
Jan 30, 2012	21.97	22.09	21.56	22.07	1,630,246	-0.06(-0.28%)
Jan 27, 2012	22.40	22.60	22.10	22.13	1,145,473	-0.35(-1.57%)
Jan 26, 2012	22.22	22.54	22.19	22.49	1,341,144	+0.42(+1.88%)
Jan 25, 2012	21.97	22.12	21.81	22.07	1,296,884	+0.07(+0.31%)
Jan 24, 2012	22.16	22.21	21.95	22.00	1,165,568	-0.25(-1.11%)
Jan 23, 2012	22.50	22.56	22.21	22.25	690,934	-0.22(-0.99%)
Jan 20, 2012	22.51	22.69	22.34	22.47	989,570	-0.09(-0.41%)
Jan 19, 2012	22.32	22.68	22.19	22.56	1,310,308	+0.34(+1.52%)
Jan 18, 2012	21.86	22.26	21.70	22.23	1,916,023	+0.37(+1.69%)
Jan 17, 2012	22.48	22.48	21.83	21.86	1,828,432	-0.29(-1.32%)
Jan 13, 2012	22.68	22.70	22.14	22.15	1,500,346	-0.72(-3.16%)
Jan 12, 2012	23.01	23.16	22.73	22.87	1,163,272	-0.05(-0.20%)
Jan 11, 2012	22.72	23.03	22.59	22.92	778,042	+0.12(+0.51%)
Jan 10, 2012	23.00	23.19	22.74	22.80	891,323	+0.15(+0.64%)
Jan 09, 2012	22.88	22.96	22.55	22.66	857,007	-0.10(-0.44%)
Jan 06, 2012	22.49	23.31	22.29	22.76	2,017,892	+0.28(+1.23%)
Jan 05, 2012	22.41	22.72	22.09	22.48	1,984,634	-0.15(-0.68%)

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.