Indicators

Avery Dennison Corp (NY: AVY )

228.03 -0.35 (-0.16%)

Streaming Delayed Price Updated: 12:13 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.76	52.94	52.03	52.15	1,100,416	-0.76(-1.43%)
May 28, 2015	53.24	53.37	52.82	52.91	1,048,484	-0.31(-0.59%)
May 27, 2015	52.26	53.43	52.26	53.22	1,287,055	+0.93(+1.77%)
May 26, 2015	52.57	52.58	52.02	52.30	1,013,702	-0.42(-0.80%)
May 22, 2015	52.12	52.72	52.72	52.72	1,459,703	+0.52(+1.00%)
May 21, 2015	51.38	52.34	51.22	52.20	1,729,039	+0.78(+1.52%)
May 20, 2015	51.39	51.57	51.12	51.41	865,165	+0.03(+0.05%)
May 19, 2015	50.80	51.41	50.57	51.39	912,782	+0.67(+1.31%)
May 18, 2015	50.88	50.96	50.59	50.72	1,271,242	-0.26(-0.51%)
May 15, 2015	50.87	51.03	50.43	50.98	1,339,401	+0.01(+0.02%)
May 14, 2015	50.51	51.07	50.36	50.98	1,532,222	+0.57(+1.14%)
May 13, 2015	49.58	50.46	49.28	50.40	2,731,577	+1.32(+2.69%)
May 12, 2015	49.05	49.24	48.85	49.08	1,098,548	-0.04(-0.09%)
May 11, 2015	49.03	49.69	49.00	49.12	1,369,737	+0.09(+0.19%)
May 08, 2015	48.95	49.27	48.81	49.03	809,750	+0.42(+0.87%)
May 07, 2015	48.57	48.86	48.37	48.61	901,256	-0.02(-0.03%)
May 06, 2015	48.09	48.68	47.95	48.63	1,493,960	+0.72(+1.49%)
May 05, 2015	48.39	48.47	47.53	47.91	1,496,191	+0.19(+0.41%)
May 04, 2015	47.43	47.94	47.23	47.72	757,222	+0.40(+0.85%)

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.