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 (%)
Sep 29, 2006	43.69	43.76	43.25	43.66	431,876	-0.15(-0.33%)
Sep 28, 2006	43.50	44.00	43.40	43.81	429,533	+0.26(+0.60%)
Sep 27, 2006	43.61	43.77	43.42	43.55	745,931	-0.23(-0.53%)
Sep 26, 2006	43.78	43.98	43.46	43.78	644,369	+0.01(+0.02%)
Sep 25, 2006	43.36	43.97	43.09	43.77	537,709	+0.70(+1.63%)
Sep 22, 2006	43.13	43.23	42.91	43.07	287,871	-0.01(-0.03%)
Sep 21, 2006	43.29	43.56	42.98	43.08	526,823	-0.11(-0.25%)
Sep 20, 2006	42.76	43.29	42.70	43.19	831,920	+0.25(+0.59%)
Sep 19, 2006	43.21	43.34	42.81	42.94	415,615	-0.44(-1.02%)
Sep 18, 2006	43.36	43.53	43.12	43.38	502,707	+0.01(+0.03%)
Sep 15, 2006	43.28	43.64	43.06	43.37	1,937,932	+0.32(+0.74%)
Sep 14, 2006	42.72	43.24	42.63	43.05	546,529	-0.02(-0.05%)
Sep 13, 2006	43.18	43.18	42.77	43.07	509,735	-0.07(-0.15%)
Sep 12, 2006	42.27	43.21	42.27	43.13	825,719	+0.67(+1.57%)
Sep 11, 2006	44.08	44.08	42.10	42.47	1,935,727	-1.80(-4.07%)
Sep 08, 2006	43.82	44.40	43.82	44.27	198,299	+0.46(+1.06%)
Sep 07, 2006	43.87	44.05	43.77	43.80	265,823	-0.31(-0.71%)
Sep 06, 2006	44.37	44.47	44.04	44.11	447,448	-0.52(-1.15%)
Sep 05, 2006	44.58	44.82	44.45	44.63	350,159	-0.22(-0.49%)

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.