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 (%)
May 29, 2020	104.31	105.11	102.06	103.38	1,237,361	-1.42(-1.36%)
May 28, 2020	107.04	107.04	104.62	104.80	425,582	-1.15(-1.08%)
May 27, 2020	106.04	107.27	103.99	105.94	724,936	+1.84(+1.77%)
May 26, 2020	102.18	104.66	101.27	104.10	658,528	+4.67(+4.70%)
May 22, 2020	98.83	100.53	98.70	99.43	618,359	+0.50(+0.51%)
May 21, 2020	98.10	99.06	96.32	98.93	496,811	+0.15(+0.15%)
May 20, 2020	97.05	99.79	97.05	98.78	518,359	+2.75(+2.86%)
May 19, 2020	96.95	97.62	95.80	96.03	407,303	-1.57(-1.61%)
May 18, 2020	97.41	99.44	97.41	97.60	616,767	+3.75(+3.99%)
May 15, 2020	94.51	95.13	92.72	93.86	534,748	-1.63(-1.70%)
May 14, 2020	94.56	95.52	92.32	95.48	535,953	-0.04(-0.04%)
May 13, 2020	96.55	98.26	94.45	95.52	590,019	-2.05(-2.11%)
May 12, 2020	101.98	102.64	97.54	97.57	445,126	-4.06(-4.00%)
May 11, 2020	101.03	102.09	98.50	101.64	438,839	-0.42(-0.41%)
May 08, 2020	99.34	102.31	98.95	102.06	406,066	+4.61(+4.74%)
May 07, 2020	99.97	100.62	96.96	97.44	672,830	-1.34(-1.35%)
May 06, 2020	100.04	100.82	98.40	98.78	357,083	-0.69(-0.69%)
May 05, 2020	100.48	101.23	99.14	99.47	475,658	-0.40(-0.40%)
May 04, 2020	100.55	100.87	98.65	99.87	404,854	-1.07(-1.06%)

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.