Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.72	64.55	62.89	64.03	1,908,539	+0.10(+0.15%)
Jan 30, 2017	64.22	64.59	63.22	63.94	1,525,583	-0.75(-1.17%)
Jan 27, 2017	64.46	64.70	64.01	64.69	861,601	+0.38(+0.59%)
Jan 26, 2017	65.03	65.19	63.89	64.32	1,070,788	-1.01(-1.54%)
Jan 25, 2017	65.04	65.61	64.41	65.32	877,983	+0.58(+0.89%)
Jan 24, 2017	63.88	64.89	63.86	64.75	736,217	+0.82(+1.29%)
Jan 23, 2017	63.40	64.00	63.15	63.92	457,111	+0.42(+0.66%)
Jan 20, 2017	63.90	64.10	63.18	63.50	598,519	-0.07(-0.11%)
Jan 19, 2017	64.15	64.39	63.54	63.57	724,998	-0.60(-0.93%)
Jan 18, 2017	63.53	64.17	63.14	64.17	867,224	+0.63(+0.99%)
Jan 17, 2017	63.28	63.84	63.10	63.54	621,050	+0.26(+0.42%)
Jan 13, 2017		63.27	63.27	63.27	0	+0.02(+0.03%)
Jan 12, 2017	63.54	63.64	62.60	63.25	582,516	-0.50(-0.78%)
Jan 11, 2017	63.56	63.87	63.45	63.75	455,809	-0.03(-0.04%)
Jan 10, 2017	63.63	64.28	63.39	63.78	730,713	+0.15(+0.23%)
Jan 09, 2017	63.56	64.36	63.36	63.63	867,779	+0.14(+0.22%)
Jan 06, 2017	63.39	63.60	63.06	63.49	820,602	+0.85(+1.36%)
Jan 05, 2017	63.14	63.53	62.18	62.64	737,962	-0.62(-0.98%)
Jan 04, 2017	61.78	63.26	61.36	63.26	1,012,206	+1.75(+2.85%)

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.