Indicators

Avery Dennison Corp (NY: AVY )

211.58 -4.19 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.25	34.48	33.89	34.42	1,054,647	+0.22(+0.65%)
Mar 27, 2013	34.06	34.30	33.86	34.19	730,700	-0.10(-0.28%)
Mar 26, 2013	34.44	34.54	34.21	34.29	776,810	+0.05(+0.14%)
Mar 25, 2013	34.45	34.66	34.05	34.24	684,653	-0.08(-0.23%)
Mar 22, 2013	34.28	34.41	34.08	34.32	907,807	+0.15(+0.44%)
Mar 21, 2013	34.30	34.40	34.02	34.17	872,204	-0.27(-0.79%)
Mar 20, 2013	34.45	34.58	34.28	34.44	832,362	+0.16(+0.47%)
Mar 19, 2013	34.81	34.87	34.14	34.28	1,047,520	-0.40(-1.15%)
Mar 18, 2013	34.36	34.79	34.16	34.68	736,638	+0.10(+0.30%)
Mar 15, 2013	34.64	34.77	33.94	34.58	1,857,149	-0.25(-0.71%)
Mar 14, 2013	34.42	34.87	34.42	34.82	1,280,504	+0.46(+1.33%)
Mar 13, 2013	34.26	34.58	34.10	34.37	1,507,106	+0.10(+0.30%)
Mar 12, 2013	34.06	34.27	34.01	34.26	993,671	+0.20(+0.59%)
Mar 11, 2013	33.61	34.08	33.56	34.06	963,432	+0.38(+1.11%)
Mar 08, 2013	33.50	33.74	33.41	33.69	907,149	+0.30(+0.91%)
Mar 07, 2013	33.38	33.56	33.25	33.38	604,615	+0.06(+0.19%)
Mar 06, 2013	33.50	33.69	33.25	33.32	1,025,282	-0.08(-0.24%)
Mar 05, 2013	33.03	33.50	33.03	33.40	1,141,142	+0.54(+1.63%)
Mar 04, 2013	32.29	32.94	32.18	32.87	1,174,431	+0.42(+1.28%)

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.