Indicators

Avery Dennison Corp (NY: AVY )

226.54 +0.24 (+0.11%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.87	40.24	39.64	39.75	311,251	-0.15(-0.37%)
Nov 27, 2013	39.76	40.24	39.63	39.89	603,624	+0.28(+0.72%)
Nov 26, 2013	39.82	40.15	39.55	39.61	1,004,910	-0.19(-0.47%)
Nov 25, 2013	40.16	40.21	39.77	39.80	481,502	-0.33(-0.83%)
Nov 22, 2013	39.93	40.25	39.54	40.13	751,286	+0.20(+0.51%)
Nov 21, 2013	39.24	39.98	39.24	39.93	768,525	+0.83(+2.12%)
Nov 20, 2013	39.15	39.46	39.00	39.10	483,814	+0.05(+0.12%)
Nov 19, 2013	39.26	39.44	39.00	39.05	420,611	-0.20(-0.50%)
Nov 18, 2013	39.49	39.75	39.17	39.24	831,482	+0.00(+0.00%)
Nov 15, 2013	38.89	39.38	38.74	39.24	691,188	+0.25(+0.65%)
Nov 14, 2013	38.80	39.12	38.77	38.99	719,168	+0.10(+0.25%)
Nov 13, 2013	38.33	38.89	38.11	38.89	601,595	+0.36(+0.93%)
Nov 12, 2013	38.32	38.72	38.21	38.54	678,284	+0.09(+0.23%)
Nov 11, 2013	38.62	38.93	38.31	38.45	697,650	-0.22(-0.57%)
Nov 08, 2013	37.52	38.75	37.43	38.67	1,117,194	+1.14(+3.03%)
Nov 07, 2013	38.27	38.34	37.41	37.53	1,062,277	-0.67(-1.75%)
Nov 06, 2013	38.27	38.61	38.10	38.19	666,481	+0.03(+0.09%)
Nov 05, 2013	38.41	38.44	37.91	38.16	1,024,175	-0.49(-1.26%)
Nov 04, 2013	38.64	38.76	38.45	38.65	649,312	+0.15(+0.38%)

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.