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 (%)
Jul 29, 2005	41.17	41.46	41.04	41.12	558,473	-0.18(-0.44%)
Jul 28, 2005	40.41	41.38	40.41	41.30	794,707	+0.59(+1.46%)
Jul 27, 2005	41.13	41.28	40.41	40.70	990,697	-0.49(-1.20%)
Jul 26, 2005	41.17	41.79	40.34	41.20	2,147,888	+1.80(+4.57%)
Jul 25, 2005	39.27	39.73	39.19	39.40	480,601	+0.12(+0.30%)
Jul 22, 2005	39.25	39.47	38.97	39.28	375,577	+0.10(+0.26%)
Jul 21, 2005	39.60	39.67	39.11	39.18	297,705	-0.41(-1.04%)
Jul 20, 2005	39.00	39.75	39.00	39.59	337,399	+0.57(+1.45%)
Jul 19, 2005	39.01	39.37	38.98	39.03	642,685	+0.14(+0.35%)
Jul 18, 2005	39.01	39.28	38.72	38.89	410,860	-0.07(-0.19%)
Jul 15, 2005	39.25	39.40	38.91	38.96	304,734	-0.22(-0.56%)
Jul 14, 2005	39.51	39.64	39.10	39.18	333,953	+0.05(+0.13%)
Jul 13, 2005	39.56	39.70	38.93	39.13	299,497	-0.25(-0.64%)
Jul 12, 2005	39.54	39.56	39.09	39.38	334,918	-0.18(-0.46%)
Jul 11, 2005	39.36	39.59	39.26	39.56	430,845	+0.38(+0.98%)
Jul 08, 2005	38.59	39.27	38.53	39.18	702,915	+0.59(+1.52%)
Jul 07, 2005	38.03	38.65	37.73	38.59	488,595	+0.28(+0.74%)
Jul 06, 2005	38.41	38.53	38.22	38.31	504,996	-0.09(-0.25%)
Jul 05, 2005	38.06	38.51	37.84	38.40	482,806	+0.11(+0.28%)

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.