Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.86	74.21	73.45	73.63	966,046	-0.29(-0.40%)
Apr 27, 2017	73.87	74.27	72.66	73.92	1,049,659	+0.30(+0.41%)
Apr 26, 2017	72.71	74.03	71.60	73.62	1,429,547	+0.70(+0.96%)
Apr 25, 2017	73.19	73.32	72.61	72.92	819,975	-0.03(-0.04%)
Apr 24, 2017	73.09	73.25	72.37	72.95	798,787	+0.66(+0.92%)
Apr 21, 2017	72.71	72.91	72.21	72.29	1,284,216	-0.45(-0.62%)
Apr 20, 2017	72.27	72.88	71.97	72.74	1,590,658	+0.64(+0.88%)
Apr 19, 2017	71.55	72.14	71.52	72.10	680,344	+0.65(+0.92%)
Apr 18, 2017	70.90	71.56	70.90	71.44	699,226	+0.40(+0.56%)
Apr 17, 2017	70.59	71.05	70.46	71.05	383,449	+0.72(+1.02%)
Apr 13, 2017	70.51	70.75	70.22	70.33	1,226,626	-0.14(-0.20%)
Apr 12, 2017	70.18	70.60	70.11	70.47	642,795	-0.03(-0.04%)
Apr 11, 2017	70.37	70.70	70.02	70.50	513,989	-0.14(-0.20%)
Apr 10, 2017	70.44	71.00	70.30	70.64	852,818	+0.26(+0.36%)
Apr 07, 2017	70.65	70.97	70.14	70.38	610,588	-0.27(-0.39%)
Apr 06, 2017	70.91	70.91	70.35	70.66	591,972	-0.20(-0.29%)
Apr 05, 2017	71.47	71.68	70.72	70.86	884,103	-0.51(-0.72%)
Apr 04, 2017	71.64	71.88	71.08	71.37	692,230	-0.27(-0.38%)

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.