Indicators

Avery Dennison Corp (NY: AVY )

223.35 -1.39 (-0.62%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.65	43.90	43.35	43.35	792,922	-0.40(-0.91%)
Jan 30, 2006	43.76	43.84	43.47	43.75	475,284	-0.15(-0.35%)
Jan 27, 2006	44.56	44.56	43.90	43.90	491,683	-0.46(-1.05%)
Jan 26, 2006	44.23	44.54	43.92	44.37	1,625,669	+0.75(+1.73%)
Jan 25, 2006	43.69	43.72	42.74	43.61	1,484,696	+0.65(+1.52%)
Jan 24, 2006	43.54	44.37	42.78	42.96	2,259,014	+1.28(+3.08%)
Jan 23, 2006	41.76	41.92	41.47	41.68	657,323	-0.04(-0.09%)
Jan 20, 2006	42.50	42.50	41.62	41.71	663,662	-0.78(-1.84%)
Jan 19, 2006	42.32	42.63	42.16	42.50	647,814	+0.33(+0.79%)
Jan 18, 2006	42.07	42.41	41.99	42.16	931,139	+0.04(+0.09%)
Jan 17, 2006	41.98	42.39	41.94	42.13	447,999	-0.07(-0.17%)
Jan 13, 2006	42.31	42.66	42.05	42.20	452,960	+0.00(+0.00%)
Jan 12, 2006	42.20	42.40	41.99	42.20	432,565	-0.01(-0.02%)
Jan 11, 2006	42.45	42.66	42.11	42.20	486,308	-0.17(-0.41%)
Jan 10, 2006	41.97	42.39	41.94	42.38	892,691	+0.18(+0.43%)
Jan 09, 2006	41.63	42.68	41.37	42.20	801,465	+0.56(+1.34%)
Jan 06, 2006	41.65	41.70	41.25	41.64	728,429	+0.46(+1.13%)
Jan 05, 2006	41.46	41.46	41.12	41.17	602,339	-0.31(-0.75%)
Jan 04, 2006	40.93	41.76	40.84	41.49	956,357	+0.61(+1.49%)

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.