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

Avery Dennison Corp (NY: AVY )

222.43 +0.67 (+0.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 27, 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 (%)
May 30, 2008 34.47 35.08 34.30 34.94 1,513,876 +0.70(+2.04%)
May 29, 2008 33.96 34.49 33.87 34.24 1,384,994 +0.10(+0.30%)
May 28, 2008 33.46 34.21 33.44 34.14 1,058,103 +0.74(+2.21%)
May 27, 2008 33.42 33.59 32.99 33.40 880,897 +0.11(+0.33%)
May 26, 2008 33.53 33.65 33.20 33.29 0 +0.00(+0.00%)
May 23, 2008 33.53 33.65 33.20 33.29 1,404,876 -0.37(-1.09%)
May 22, 2008 33.52 34.05 33.48 33.66 901,655 +0.25(+0.75%)
May 21, 2008 34.26 34.45 33.39 33.41 1,002,353 -0.81(-2.36%)
May 20, 2008 34.34 34.43 33.77 34.22 952,522 -0.43(-1.23%)
May 19, 2008 34.85 35.02 34.50 34.64 1,040,707 -0.21(-0.60%)
May 16, 2008 34.09 35.05 33.92 34.85 1,612,839 +0.85(+2.49%)
May 15, 2008 33.53 34.17 33.40 34.01 1,647,829 +0.36(+1.07%)
May 14, 2008 33.82 34.03 33.54 33.65 1,941,779 -0.08(-0.24%)
May 13, 2008 33.68 33.84 33.25 33.73 1,343,238 +0.18(+0.55%)
May 12, 2008 33.50 33.66 33.00 33.54 1,013,059 +0.14(+0.43%)
May 09, 2008 33.32 33.74 33.21 33.40 639,014 -0.07(-0.20%)
May 08, 2008 33.94 33.98 33.22 33.47 1,871,997 -0.31(-0.92%)
May 07, 2008 34.51 34.73 33.75 33.78 765,857 -0.64(-1.87%)
May 06, 2008 33.65 34.50 33.65 34.43 1,022,566 +0.49(+1.46%)
May 05, 2008 33.51 34.05 33.51 33.93 985,124 +0.12(+0.34%)
May 02, 2008 33.52 33.98 33.34 33.82 1,286,731 +0.54(+1.61%)
May 01, 2008 32.51 33.42 32.36 33.28 964,541 +0.64(+1.95%)
Apr 30, 2008 33.07 33.28 32.49 32.64 1,354,924 -0.46(-1.39%)
Apr 29, 2008 33.36 33.39 33.02 33.10 1,309,216 -0.25(-0.75%)
Apr 28, 2008 33.27 33.54 33.01 33.35 1,913,739 +0.00(+0.00%)
Apr 25, 2008 33.00 33.35 32.79 33.35 1,188,677 +0.57(+1.74%)
Apr 24, 2008 32.99 33.01 32.07 32.79 2,056,248 -0.17(-0.51%)
Apr 23, 2008 34.13 34.32 32.66 32.96 2,280,423 -1.40(-4.06%)
Apr 22, 2008 33.20 34.68 32.94 34.35 4,243,280 -1.15(-3.24%)
Apr 21, 2008 35.20 35.60 35.02 35.50 1,091,895 -0.07(-0.21%)
Apr 18, 2008 35.65 35.86 35.36 35.58 1,052,529 +0.59(+1.68%)
Apr 17, 2008 34.77 35.16 34.27 34.99 1,495,729 +0.18(+0.53%)
Apr 16, 2008 33.76 34.87 33.64 34.80 1,952,415 +1.24(+3.69%)
Apr 15, 2008 33.59 33.68 33.19 33.56 1,300,125 +0.12(+0.36%)
Apr 14, 2008 33.10 33.64 33.09 33.44 1,623,986 +0.20(+0.61%)
Apr 11, 2008 34.42 34.48 32.83 33.24 2,409,589 -1.44(-4.16%)
Apr 10, 2008 34.89 35.12 34.38 34.68 1,470,142 -0.35(-1.01%)
Apr 09, 2008 35.63 35.78 34.92 35.03 1,552,586 -0.70(-1.97%)
Apr 08, 2008 35.58 35.91 35.48 35.74 1,228,766 +0.00(+0.00%)
Apr 07, 2008 35.94 36.40 35.56 35.74 1,128,166 -0.21(-0.58%)
Apr 04, 2008 35.84 36.29 35.40 35.95 966,497 +0.09(+0.26%)
Apr 03, 2008 35.52 36.08 35.29 35.85 1,261,840 +0.11(+0.30%)
Apr 02, 2008 35.82 35.94 35.20 35.75 1,893,077 +0.18(+0.50%)
Apr 01, 2008 33.46 35.59 33.38 35.57 3,913,129 +2.21(+6.62%)
Mar 31, 2008 32.58 33.48 32.41 33.36 2,075,064 +1.00(+3.08%)
Mar 28, 2008 33.14 33.17 32.27 32.37 1,321,492 -0.58(-1.77%)
Mar 27, 2008 33.43 33.53 32.91 32.95 1,785,422 -0.28(-0.86%)
Mar 26, 2008 32.82 33.31 32.56 33.23 1,303,439 +0.14(+0.43%)
Mar 25, 2008 32.99 33.27 32.71 33.09 1,278,024 -0.05(-0.16%)
Mar 24, 2008 32.56 33.33 32.24 33.14 1,207,722 +0.84(+2.60%)
Mar 21, 2008 31.99 32.36 31.80 32.30 1,429,151 +0.00(+0.00%)
Mar 20, 2008 31.99 32.36 31.80 32.30 1,429,151 +0.36(+1.12%)
Mar 19, 2008 32.81 33.06 31.95 31.95 1,766,481 -0.51(-1.57%)
Mar 18, 2008 31.89 32.45 31.51 32.45 1,165,738 +1.08(+3.45%)
Mar 17, 2008 30.90 31.61 30.40 31.37 1,819,388 -0.22(-0.69%)
Mar 14, 2008 32.37 32.61 31.25 31.59 2,172,108 -0.79(-2.45%)
Mar 13, 2008 31.55 32.46 31.53 32.38 2,080,488 +0.46(+1.44%)
Mar 12, 2008 31.70 32.44 31.70 31.92 1,093,008 +0.15(+0.47%)
Mar 11, 2008 32.33 32.40 31.51 31.77 3,328,118 +0.08(+0.26%)
Mar 10, 2008 32.50 32.54 31.61 31.69 3,014,836 -0.74(-2.28%)
Mar 07, 2008 32.45 32.77 32.16 32.43 2,134,178 +0.01(+0.04%)
Mar 06, 2008 32.73 32.97 32.36 32.41 1,678,386 -0.61(-1.85%)
Mar 05, 2008 33.59 33.74 32.49 33.02 2,788,710 -0.71(-2.11%)
Mar 04, 2008 34.38 34.61 32.49 33.73 4,657,060 -0.93(-2.68%)
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.