Indicators

Avery Dennison Corp (NY: AVY )

223.95 -0.79 (-0.35%)

Streaming Delayed Price Updated: 1:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.70	45.95	45.26	45.35	658,397	-0.35(-0.76%)
Apr 27, 2006	45.77	46.10	45.29	45.70	1,109,227	-0.09(-0.21%)
Apr 26, 2006	45.20	45.79	45.18	45.79	665,839	+0.73(+1.63%)
Apr 25, 2006	44.90	45.19	44.43	45.06	1,005,720	+0.16(+0.36%)
Apr 24, 2006	44.95	44.98	44.66	44.90	674,109	-0.11(-0.24%)
Apr 21, 2006	45.17	45.60	44.64	45.01	780,787	+0.28(+0.62%)
Apr 20, 2006	44.29	44.90	44.29	44.73	659,637	+0.10(+0.23%)
Apr 19, 2006	43.19	44.94	43.05	44.63	1,412,584	+1.73(+4.03%)
Apr 18, 2006	42.18	42.99	42.06	42.90	438,839	+0.73(+1.72%)
Apr 17, 2006	43.24	43.24	42.15	42.18	469,299	-0.43(-1.00%)
Apr 13, 2006	42.37	42.73	42.33	42.60	675,763	+0.23(+0.55%)
Apr 12, 2006	42.42	42.67	42.21	42.37	536,558	-0.09(-0.22%)
Apr 11, 2006	42.41	42.51	42.15	42.47	955,964	+0.18(+0.43%)
Apr 10, 2006	42.05	42.37	41.92	42.28	491,489	+0.29(+0.69%)
Apr 07, 2006	42.59	42.91	41.96	41.99	380,125	-0.63(-1.48%)
Apr 06, 2006	42.81	42.95	42.51	42.63	434,153	+0.04(+0.10%)
Apr 05, 2006	42.59	42.77	42.26	42.58	331,197	-0.01(-0.02%)
Apr 04, 2006	42.52	42.77	42.45	42.59	505,134	+0.01(+0.03%)

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.