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 (%)
Feb 29, 2012	23.70	23.97	23.34	23.36	978,647	-0.28(-1.17%)
Feb 28, 2012	23.80	23.82	23.50	23.64	968,052	-0.13(-0.55%)
Feb 27, 2012	23.50	23.82	23.35	23.77	1,269,833	+0.18(+0.75%)
Feb 24, 2012	23.68	23.82	23.57	23.59	1,720,475	-0.04(-0.16%)
Feb 23, 2012	23.21	23.71	23.02	23.63	1,669,974	+0.38(+1.61%)
Feb 22, 2012	23.15	23.45	23.14	23.25	1,213,276	+0.02(+0.10%)
Feb 21, 2012	23.29	23.55	23.18	23.23	863,405	+0.07(+0.30%)
Feb 17, 2012	23.03	23.20	22.71	23.16	1,092,450	+0.31(+1.34%)
Feb 16, 2012	22.37	23.06	22.34	22.86	1,249,241	+0.51(+2.26%)
Feb 15, 2012	22.63	22.66	22.17	22.35	1,059,018	-0.13(-0.58%)
Feb 14, 2012	22.85	22.85	22.27	22.48	2,412,287	-0.41(-1.81%)
Feb 13, 2012	22.53	22.90	22.48	22.89	1,480,192	+0.53(+2.36%)
Feb 10, 2012	22.51	22.59	22.20	22.37	2,030,041	-0.42(-1.85%)
Feb 09, 2012	22.85	23.00	22.54	22.79	2,162,594	-0.02(-0.07%)
Feb 08, 2012	22.59	22.94	22.55	22.80	2,135,051	+0.25(+1.12%)
Feb 07, 2012	22.06	22.59	21.94	22.55	1,942,641	+0.46(+2.08%)
Feb 06, 2012	21.82	22.10	21.73	22.09	1,042,182	+0.21(+0.98%)
Feb 03, 2012	22.30	22.39	21.86	21.87	1,848,845	-0.18(-0.80%)
Feb 02, 2012	21.90	22.29	21.88	22.05	2,452,075	+0.20(+0.91%)

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.