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 (%)
Nov 30, 2015	56.47	56.89	56.12	56.57	1,037,911	+0.14(+0.24%)
Nov 27, 2015	56.34	56.66	55.93	56.43	381,948	+0.00(+0.00%)
Nov 25, 2015	56.37	56.43	56.43	56.43	454,741	+0.05(+0.09%)
Nov 24, 2015	55.68	56.45	55.38	56.38	824,206	+0.34(+0.61%)
Nov 23, 2015	56.16	56.64	55.79	56.04	685,478	-0.20(-0.36%)
Nov 20, 2015	56.52	56.84	56.05	56.24	665,829	-0.04(-0.08%)
Nov 19, 2015	55.81	56.45	55.53	56.28	822,763	+0.53(+0.95%)
Nov 18, 2015	54.26	55.83	54.25	55.76	1,041,362	+1.54(+2.83%)
Nov 17, 2015	54.18	54.72	53.88	54.22	715,145	+0.20(+0.38%)
Nov 16, 2015	53.23	54.20	53.09	54.02	803,779	+0.83(+1.56%)
Nov 13, 2015	53.67	53.75	52.90	53.19	1,139,113	-0.43(-0.81%)
Nov 12, 2015	55.24	55.48	53.54	53.62	801,107	-2.01(-3.62%)
Nov 11, 2015	54.74	55.90	54.19	55.64	946,399	+1.05(+1.92%)
Nov 10, 2015	55.66	55.84	53.78	54.59	1,222,976	-1.14(-2.05%)
Nov 09, 2015	55.37	55.91	55.05	55.73	854,702	+0.22(+0.40%)
Nov 06, 2015	55.00	55.51	54.89	55.51	985,741	+0.22(+0.40%)
Nov 05, 2015	55.09	55.48	54.81	55.29	1,056,973	+0.32(+0.57%)
Nov 04, 2015	55.79	55.86	54.69	54.97	1,247,130	-0.55(-1.00%)
Nov 03, 2015	55.99	56.27	55.50	55.53	1,353,981	-0.49(-0.88%)

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.