Indicators

Avery Dennison Corp (NY: AVY )

227.59 +4.11 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.96	64.79	63.12	64.27	1,901,471	+0.10(+0.15%)
Jan 30, 2017	64.46	64.83	63.45	64.18	1,519,933	-0.76(-1.17%)
Jan 27, 2017	64.70	64.94	64.25	64.93	858,410	+0.38(+0.59%)
Jan 26, 2017	65.28	65.43	64.13	64.55	1,066,823	-1.01(-1.54%)
Jan 25, 2017	65.29	65.86	64.65	65.57	874,731	+0.58(+0.89%)
Jan 24, 2017	64.11	65.13	64.10	64.99	733,490	+0.83(+1.29%)
Jan 23, 2017	63.64	64.24	63.38	64.16	455,418	+0.42(+0.66%)
Jan 20, 2017	64.14	64.33	63.42	63.74	596,302	-0.07(-0.11%)
Jan 19, 2017	64.39	64.63	63.78	63.81	722,313	-0.60(-0.93%)
Jan 18, 2017	63.76	64.41	63.38	64.41	864,012	+0.63(+0.99%)
Jan 17, 2017	63.52	64.08	63.33	63.77	618,750	+0.26(+0.42%)
Jan 13, 2017		63.51	63.51	63.51	0	+0.02(+0.03%)
Jan 12, 2017	63.78	63.88	62.83	63.49	580,359	-0.50(-0.78%)
Jan 11, 2017	63.80	64.11	63.68	63.99	454,121	-0.03(-0.04%)
Jan 10, 2017	63.87	64.52	63.62	64.02	728,007	+0.15(+0.23%)
Jan 09, 2017	63.80	64.60	63.60	63.87	864,566	+0.14(+0.22%)
Jan 06, 2017	63.63	63.83	63.30	63.73	817,563	+0.85(+1.36%)
Jan 05, 2017	63.38	63.76	62.41	62.87	735,229	-0.62(-0.98%)
Jan 04, 2017	62.01	63.50	61.59	63.50	1,008,457	+1.76(+2.85%)

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.