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 (%)
Dec 31, 2012	27.22	27.75	27.13	27.70	693,400	+0.40(+1.45%)
Dec 28, 2012	27.55	27.72	27.30	27.30	912,750	-0.39(-1.40%)
Dec 27, 2012	27.60	27.75	27.44	27.69	954,772	+0.10(+0.37%)
Dec 26, 2012	27.63	27.76	27.40	27.59	562,125	+0.00(+0.00%)
Dec 24, 2012	27.59	27.66	27.44	27.59	266,865	-0.01(-0.03%)
Dec 21, 2012	27.49	27.72	27.29	27.60	2,024,757	-0.16(-0.57%)
Dec 20, 2012	27.56	27.76	27.42	27.75	767,834	+0.19(+0.69%)
Dec 19, 2012	27.59	27.76	27.33	27.56	988,460	-0.02(-0.09%)
Dec 18, 2012	27.09	27.69	27.01	27.59	726,145	+0.53(+1.97%)
Dec 17, 2012	27.04	27.10	26.85	27.06	826,783	+0.07(+0.26%)
Dec 14, 2012	26.88	27.20	26.62	26.98	709,513	+0.06(+0.24%)
Dec 13, 2012	26.98	27.10	26.77	26.92	668,442	-0.08(-0.29%)
Dec 12, 2012	27.10	27.22	26.93	27.00	736,998	-0.06(-0.21%)
Dec 11, 2012	26.95	27.13	26.86	27.06	777,036	+0.17(+0.62%)
Dec 10, 2012	26.60	27.17	26.53	26.89	952,489	+0.26(+0.98%)
Dec 07, 2012	26.57	26.63	26.43	26.63	485,658	+0.06(+0.21%)
Dec 06, 2012	26.36	26.64	26.25	26.57	702,794	+0.18(+0.69%)
Dec 05, 2012	26.40	26.55	26.08	26.39	561,737	-0.03(-0.12%)

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.