Indicators

Avery Dennison Corp (NY: AVY )

225.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.29	105.09	102.04	103.36	1,237,567	-1.42(-1.35%)
May 28, 2020	107.02	107.02	104.60	104.78	425,653	-1.15(-1.08%)
May 27, 2020	106.02	107.25	103.97	105.93	725,057	+1.84(+1.77%)
May 26, 2020	102.16	104.64	101.26	104.09	658,637	+4.67(+4.70%)
May 22, 2020	98.81	100.52	98.69	99.42	618,462	+0.50(+0.51%)
May 21, 2020	98.08	99.04	96.31	98.91	496,894	+0.15(+0.15%)
May 20, 2020	97.04	99.77	97.04	98.76	518,445	+2.75(+2.86%)
May 19, 2020	96.93	97.60	95.78	96.02	407,371	-1.57(-1.61%)
May 18, 2020	97.39	99.43	97.39	97.59	616,870	+3.75(+3.99%)
May 15, 2020	94.49	95.11	92.70	93.84	534,837	-1.62(-1.70%)
May 14, 2020	94.54	95.50	92.31	95.47	536,042	-0.04(-0.04%)
May 13, 2020	96.53	98.24	94.44	95.50	590,117	-2.05(-2.11%)
May 12, 2020	101.97	102.62	97.52	97.56	445,200	-4.06(-4.00%)
May 11, 2020	101.01	102.08	98.49	101.62	438,912	-0.42(-0.41%)
May 08, 2020	99.32	102.29	98.93	102.04	406,133	+4.61(+4.74%)
May 07, 2020	99.96	100.60	96.94	97.43	672,941	-1.34(-1.35%)
May 06, 2020	100.02	100.80	98.38	98.76	357,142	-0.69(-0.69%)
May 05, 2020	100.46	101.21	99.13	99.45	475,737	-0.40(-0.40%)
May 04, 2020	100.54	100.86	98.63	99.86	404,921	-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.