Indicators

Avery Dennison Corp (NY: AVY )

227.28 +0.37 (+0.16%)

Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	104.32	106.65	103.91	106.51	1,621,308	+2.44(+2.34%)
Jun 27, 2019	102.13	104.17	102.12	104.07	441,622	+2.47(+2.43%)
Jun 26, 2019	103.01	103.65	101.54	101.60	538,054	-1.46(-1.41%)
Jun 25, 2019	103.09	103.50	102.47	103.06	531,879	+0.20(+0.20%)
Jun 24, 2019	103.11	103.57	102.31	102.86	495,924	-0.33(-0.32%)
Jun 21, 2019	104.27	104.27	103.02	103.19	927,299	-0.71(-0.68%)
Jun 20, 2019	103.70	104.34	102.75	103.90	499,242	+1.30(+1.27%)
Jun 19, 2019	101.80	103.26	101.01	102.60	519,816	+0.82(+0.81%)
Jun 18, 2019	102.02	102.48	101.45	101.78	469,337	+0.39(+0.38%)
Jun 17, 2019	101.72	101.97	100.77	101.39	533,450	-0.25(-0.24%)
Jun 14, 2019	102.31	102.80	101.09	101.64	498,947	-0.61(-0.59%)
Jun 13, 2019	103.05	103.30	101.71	102.25	447,760	-0.72(-0.70%)
Jun 12, 2019	103.23	103.46	102.33	102.97	465,298	-0.41(-0.39%)
Jun 11, 2019	104.45	104.94	103.19	103.37	641,241	-0.24(-0.23%)
Jun 10, 2019	103.80	104.25	103.33	103.61	371,285	+0.35(+0.34%)
Jun 07, 2019	102.17	103.63	101.63	103.26	536,634	+1.66(+1.63%)
Jun 06, 2019	100.40	101.99	100.21	101.60	947,449	+1.12(+1.12%)
Jun 05, 2019	99.90	100.51	98.23	100.48	696,490	+1.33(+1.34%)
Jun 04, 2019	97.43	99.16	96.98	99.15	819,586	+2.29(+2.37%)

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.