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 30, 2015	43.99	44.37	43.75	43.92	1,127,440	-0.41(-0.93%)
Jan 29, 2015	43.66	44.38	43.55	44.34	1,089,586	+0.72(+1.66%)
Jan 28, 2015	44.19	44.39	43.50	43.61	1,040,830	-0.40(-0.92%)
Jan 27, 2015	44.03	44.34	43.73	44.02	703,859	-0.50(-1.13%)
Jan 26, 2015	44.12	44.54	43.75	44.52	1,243,994	+0.34(+0.76%)
Jan 23, 2015	45.18	45.28	44.14	44.18	1,385,580	-1.10(-2.43%)
Jan 22, 2015	44.90	45.33	44.56	45.28	1,293,489	+0.66(+1.49%)
Jan 21, 2015	44.87	44.94	44.27	44.62	1,320,001	-0.42(-0.93%)
Jan 20, 2015	44.95	45.34	44.72	45.04	1,816,664	+0.74(+1.67%)
Jan 16, 2015	44.01	44.36	43.85	44.30	920,864	+0.28(+0.63%)
Jan 15, 2015	45.23	45.30	43.98	44.02	1,360,219	-0.96(-2.13%)
Jan 14, 2015	44.78	45.04	44.29	44.98	982,997	+0.14(+0.32%)
Jan 13, 2015	45.20	45.65	44.53	44.84	1,079,639	-0.03(-0.06%)
Jan 12, 2015	44.58	44.90	44.21	44.86	771,440	+0.31(+0.70%)
Jan 09, 2015	45.26	45.31	44.42	44.55	1,370,080	-0.59(-1.30%)
Jan 08, 2015	44.25	45.39	44.21	45.14	1,490,724	+1.30(+2.97%)
Jan 07, 2015	43.79	43.89	43.57	43.84	967,560	+0.43(+0.99%)
Jan 06, 2015	43.50	43.85	43.08	43.41	1,806,262	+0.43(+1.00%)
Jan 05, 2015	43.20	43.32	42.69	42.98	954,140	-0.54(-1.24%)

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.