Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 100.00 102.22 99.59 101.61 1,475,117 +1.99(+2.00%)
Nov 29, 2017 99.66 99.95 99.23 99.62 678,764 -0.11(-0.11%)
Nov 28, 2017 99.79 99.88 99.25 99.73 573,207 +0.07(+0.07%)
Nov 27, 2017 99.43 99.98 99.11 99.65 626,794 +0.20(+0.20%)
Nov 24, 2017 98.95 99.50 98.75 99.46 316,736 +0.53(+0.54%)
Nov 22, 2017 98.44 98.92 97.66 98.92 705,582 +0.61(+0.62%)
Nov 21, 2017 99.01 99.48 97.95 98.32 904,223 -0.25(-0.25%)
Nov 20, 2017 97.95 99.11 97.56 98.57 1,062,594 +2.15(+2.23%)
Nov 17, 2017 96.05 96.73 95.55 96.42 674,625 +0.04(+0.04%)
Nov 16, 2017 96.07 96.68 95.77 96.39 748,795 +0.49(+0.51%)
Nov 15, 2017 96.32 96.63 95.34 95.90 561,944 -0.42(-0.43%)
Nov 14, 2017 95.74 96.76 95.36 96.32 539,408 +0.20(+0.21%)
Nov 13, 2017 93.40 96.16 93.06 96.11 826,366 +2.45(+2.61%)
Nov 10, 2017 94.03 94.19 93.36 93.66 657,233 -0.51(-0.54%)
Nov 09, 2017 95.42 95.73 93.64 94.17 908,920 -1.77(-1.85%)
Nov 08, 2017 95.43 96.40 95.36 95.94 691,107 +0.63(+0.66%)
Nov 07, 2017 95.26 95.98 95.14 95.31 412,299 -0.03(-0.03%)
Nov 06, 2017 96.05 96.39 94.83 95.34 568,530 -0.91(-0.94%)
Nov 03, 2017 96.52 97.05 96.17 96.24 671,860 -0.31(-0.32%)
Nov 02, 2017 95.44 96.68 94.94 96.56 809,104 +1.26(+1.32%)
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.