Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.10	25.11	24.76	24.82	1,548,689	-0.32(-1.27%)
Apr 27, 2012	25.20	25.23	24.99	25.14	1,079,218	+0.03(+0.12%)
Apr 26, 2012	24.48	25.19	24.27	25.10	1,552,931	+0.64(+2.60%)
Apr 25, 2012	24.57	24.91	24.35	24.47	1,496,806	+0.19(+0.80%)
Apr 24, 2012	23.98	24.34	23.94	24.27	1,096,913	+0.32(+1.33%)
Apr 23, 2012	23.77	24.01	23.41	23.96	1,055,161	-0.16(-0.64%)
Apr 20, 2012	24.06	24.58	24.04	24.11	1,632,833	+0.14(+0.58%)
Apr 19, 2012	24.20	24.46	23.84	23.97	1,027,853	-0.19(-0.80%)
Apr 18, 2012	24.03	24.24	23.84	24.17	922,876	-0.02(-0.10%)
Apr 17, 2012	23.78	24.34	23.76	24.19	1,207,818	+0.61(+2.57%)
Apr 16, 2012	23.68	23.91	23.36	23.58	817,774	+0.05(+0.23%)
Apr 13, 2012	23.68	23.68	23.20	23.53	1,698,286	-0.25(-1.04%)
Apr 12, 2012	23.07	23.89	23.06	23.78	1,425,999	+0.75(+3.23%)
Apr 11, 2012	22.61	23.06	22.53	23.03	1,474,484	+0.68(+3.06%)
Apr 10, 2012	22.96	22.96	22.26	22.35	1,755,147	-0.68(-2.96%)
Apr 09, 2012	22.75	23.11	22.75	23.03	1,498,355	-0.14(-0.60%)
Apr 05, 2012	22.96	23.33	22.90	23.17	1,416,918	+0.07(+0.30%)
Apr 04, 2012	23.01	23.17	22.82	23.10	1,458,464	-0.09(-0.40%)
Apr 03, 2012	23.26	23.39	23.09	23.20	1,420,141	-0.10(-0.43%)

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.