Indicators

Avery Dennison Corp (NY: AVY )

226.92 -1.00 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.08	46.08	45.12	45.14	1,343,585	-0.90(-1.95%)
Apr 27, 2007	45.92	46.22	45.88	46.04	709,275	+0.01(+0.02%)
Apr 26, 2007	46.44	46.62	45.93	46.03	976,738	-0.41(-0.89%)
Apr 25, 2007	46.75	47.17	45.84	46.44	1,450,107	-0.31(-0.67%)
Apr 24, 2007	47.02	47.27	46.51	46.75	1,110,146	-0.13(-0.28%)
Apr 23, 2007	48.21	48.21	46.73	46.89	668,761	-0.07(-0.14%)
Apr 20, 2007	47.24	47.75	46.91	46.95	1,297,558	+0.20(+0.42%)
Apr 19, 2007	46.39	46.88	46.30	46.75	931,593	+0.17(+0.36%)
Apr 18, 2007	46.43	46.65	46.26	46.59	906,058	+0.12(+0.27%)
Apr 17, 2007	46.44	46.56	46.27	46.46	552,179	-0.01(-0.03%)
Apr 16, 2007	47.67	47.67	46.36	46.48	814,695	+0.07(+0.16%)
Apr 13, 2007	46.43	46.44	46.12	46.41	437,526	+0.06(+0.13%)
Apr 12, 2007	45.89	46.35	45.73	46.35	1,006,793	+0.32(+0.69%)
Apr 11, 2007	46.46	46.53	45.89	46.03	978,681	-0.46(-1.00%)
Apr 10, 2007	46.49	46.87	46.33	46.49	687,777	-0.15(-0.31%)
Apr 09, 2007	46.63	46.65	46.28	46.64	644,783	+0.07(+0.16%)
Apr 05, 2007	46.59	46.62	46.33	46.57	447,999	-0.02(-0.05%)
Apr 04, 2007	46.55	46.75	46.38	46.59	807,667	+0.09(+0.20%)
Apr 03, 2007	46.77	46.82	46.44	46.49	725,260	-0.20(-0.44%)

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.