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 28, 2017	70.96	71.54	70.71	71.14	739,852	+0.01(+0.01%)
Feb 27, 2017	70.66	71.64	70.53	71.13	704,550	+0.76(+1.08%)
Feb 24, 2017	70.57	70.92	70.04	70.38	669,054	-0.35(-0.50%)
Feb 23, 2017	70.28	70.96	69.71	70.73	805,001	+0.74(+1.05%)
Feb 22, 2017	70.23	70.35	69.55	69.99	543,637	-0.47(-0.67%)
Feb 21, 2017	69.63	70.53	69.51	70.46	554,888	+0.82(+1.18%)
Feb 17, 2017		69.64	69.64	69.64	0	-0.66(-0.94%)
Feb 16, 2017	70.01	70.56	69.84	70.30	1,108,810	+0.54(+0.78%)
Feb 15, 2017	69.33	70.09	69.33	69.75	549,017	+0.22(+0.32%)
Feb 14, 2017	69.68	70.09	69.12	69.53	712,203	-0.14(-0.20%)
Feb 13, 2017	69.60	70.06	69.43	69.67	515,547	+0.16(+0.23%)
Feb 10, 2017	69.15	69.96	68.88	69.52	592,442	+0.32(+0.47%)
Feb 09, 2017	69.73	69.94	69.16	69.19	845,031	-0.45(-0.64%)
Feb 08, 2017	69.25	69.84	68.98	69.64	976,288	+0.24(+0.34%)
Feb 07, 2017	69.63	70.03	69.08	69.40	1,040,390	-0.32(-0.47%)
Feb 06, 2017	69.10	70.02	68.55	69.73	967,070	+0.40(+0.58%)
Feb 03, 2017	70.46	70.58	69.04	69.32	1,114,838	-0.84(-1.20%)
Feb 02, 2017	69.87	70.83	69.76	70.16	1,949,375	+0.32(+0.45%)

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.