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 (%)
Apr 30, 2007	46.07	46.07	45.11	45.13	1,343,808	-0.90(-1.95%)
Apr 27, 2007	45.91	46.21	45.87	46.03	709,393	+0.01(+0.02%)
Apr 26, 2007	46.44	46.62	45.93	46.02	976,900	-0.41(-0.89%)
Apr 25, 2007	46.75	47.16	45.83	46.44	1,450,348	-0.31(-0.67%)
Apr 24, 2007	47.02	47.26	46.50	46.75	1,110,330	-0.13(-0.28%)
Apr 23, 2007	48.21	48.21	46.73	46.88	668,872	-0.07(-0.14%)
Apr 20, 2007	47.23	47.74	46.90	46.94	1,297,774	+0.20(+0.42%)
Apr 19, 2007	46.38	46.87	46.29	46.75	931,748	+0.17(+0.36%)
Apr 18, 2007	46.42	46.64	46.25	46.58	906,209	+0.12(+0.27%)
Apr 17, 2007	46.44	46.55	46.26	46.46	552,270	-0.01(-0.03%)
Apr 16, 2007	47.66	47.66	46.36	46.47	814,830	+0.07(+0.16%)
Apr 13, 2007	46.42	46.44	46.11	46.40	437,599	+0.06(+0.13%)
Apr 12, 2007	45.88	46.34	45.72	46.34	1,006,960	+0.32(+0.69%)
Apr 11, 2007	46.45	46.52	45.88	46.02	978,843	-0.46(-1.00%)
Apr 10, 2007	46.49	46.86	46.33	46.49	687,892	-0.15(-0.31%)
Apr 09, 2007	46.62	46.65	46.27	46.63	644,890	+0.07(+0.16%)
Apr 05, 2007	46.58	46.62	46.33	46.56	448,074	-0.02(-0.05%)
Apr 04, 2007	46.54	46.75	46.38	46.58	807,801	+0.09(+0.20%)
Apr 03, 2007	46.76	46.81	46.44	46.49	725,381	-0.20(-0.44%)

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.