Indicators

Avery Dennison Corp (NY: AVY )

226.92 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2014	42.51	42.54	42.01	42.29	754,415	-0.19(-0.45%)
Jun 27, 2014	42.33	42.58	42.12	42.48	788,360	+0.06(+0.14%)
Jun 26, 2014	42.00	42.43	41.69	42.42	1,030,924	+0.48(+1.14%)
Jun 25, 2014	41.96	42.08	41.54	41.94	917,049	-0.12(-0.27%)
Jun 24, 2014	41.98	42.49	41.81	42.06	878,458	+0.04(+0.10%)
Jun 23, 2014	42.34	42.53	41.75	42.01	831,213	-0.39(-0.91%)
Jun 20, 2014	42.19	42.42	42.10	42.40	789,139	+0.33(+0.78%)
Jun 19, 2014	42.01	42.28	41.80	42.07	762,943	+0.10(+0.24%)
Jun 18, 2014	41.72	42.00	41.45	41.97	556,953	+0.21(+0.51%)
Jun 17, 2014	41.40	41.93	41.24	41.76	768,000	+0.33(+0.80%)
Jun 16, 2014	41.04	41.73	41.04	41.43	1,005,384	+0.39(+0.94%)
Jun 13, 2014	40.85	41.17	40.74	41.04	748,277	+0.21(+0.53%)
Jun 12, 2014	40.89	41.12	40.74	40.83	717,989	-0.17(-0.42%)
Jun 11, 2014	41.19	41.21	40.79	41.00	757,977	-0.40(-0.98%)
Jun 10, 2014	41.30	41.47	41.13	41.40	831,065	+0.35(+0.84%)
Jun 06, 2014	41.05	41.28	40.94	41.06	554,586	+0.12(+0.28%)
Jun 05, 2014	40.92	41.10	40.48	40.94	796,696	+0.10(+0.24%)
Jun 04, 2014	40.73	40.97	40.60	40.84	753,658	+0.06(+0.14%)
Jun 03, 2014	41.20	41.20	40.70	40.78	1,132,261	-0.42(-1.02%)

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.