Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	120.96	121.24	120.33	120.64	217,531	-0.41(-0.34%)
Nov 27, 2019	121.28	121.39	120.13	121.05	1,172,813	+0.06(+0.05%)
Nov 26, 2019	119.40	120.99	118.34	120.99	1,187,186	+1.38(+1.16%)
Nov 25, 2019	119.67	120.72	118.88	119.61	822,997	-0.01(-0.01%)
Nov 22, 2019	121.86	122.57	119.44	119.61	530,915	-2.09(-1.72%)
Nov 21, 2019	122.24	122.39	120.92	121.71	429,107	-0.23(-0.19%)
Nov 20, 2019	121.58	123.78	121.42	121.94	578,421	+0.21(+0.17%)
Nov 19, 2019	121.63	122.37	120.88	121.72	659,480	+0.39(+0.32%)
Nov 18, 2019	122.01	122.06	120.95	121.34	472,899	-0.89(-0.73%)
Nov 15, 2019	122.47	122.81	121.78	122.22	320,948	+0.21(+0.17%)
Nov 14, 2019	121.85	122.39	120.80	122.01	375,789	-0.34(-0.28%)
Nov 13, 2019	123.71	123.81	121.80	122.35	568,683	-1.55(-1.25%)
Nov 12, 2019	123.50	124.22	123.04	123.90	448,515	+0.40(+0.32%)
Nov 11, 2019	122.89	124.52	122.63	123.50	473,641	-0.34(-0.28%)
Nov 08, 2019	122.76	123.89	122.16	123.84	445,221	+1.07(+0.87%)
Nov 07, 2019	122.33	122.95	121.89	122.77	672,869	+0.60(+0.49%)
Nov 06, 2019	123.08	123.08	121.06	122.17	681,975	-1.19(-0.97%)
Nov 05, 2019	121.32	123.41	121.04	123.36	730,337	+2.46(+2.04%)
Nov 04, 2019	120.30	121.19	119.43	120.90	487,490	+1.16(+0.97%)

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.