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 (%)
Sep 28, 2012	24.92	25.12	24.53	25.05	1,080,963	+0.12(+0.47%)
Sep 27, 2012	24.72	25.01	24.50	24.94	821,341	+0.32(+1.31%)
Sep 26, 2012	24.55	24.72	24.48	24.61	716,457	+0.05(+0.19%)
Sep 25, 2012	24.69	24.83	24.44	24.57	1,235,543	-0.06(-0.26%)
Sep 24, 2012	24.35	24.75	24.35	24.63	1,065,799	+0.09(+0.39%)
Sep 21, 2012	24.42	24.58	24.12	24.53	1,354,068	+0.24(+1.00%)
Sep 20, 2012	24.48	24.49	24.23	24.29	846,199	-0.34(-1.37%)
Sep 19, 2012	24.53	24.78	24.53	24.63	528,146	+0.09(+0.35%)
Sep 18, 2012	24.74	24.74	24.37	24.54	535,342	-0.21(-0.86%)
Sep 17, 2012	25.00	25.00	24.64	24.75	680,853	-0.32(-1.26%)
Sep 14, 2012	24.33	25.17	24.33	25.07	1,247,614	+0.70(+2.88%)
Sep 13, 2012	24.14	24.47	23.92	24.37	1,051,624	+0.24(+1.01%)
Sep 12, 2012	24.27	24.39	23.98	24.12	1,169,723	-0.04(-0.16%)
Sep 11, 2012	24.09	24.30	24.04	24.16	844,298	+0.06(+0.26%)
Sep 10, 2012	24.14	24.45	24.09	24.10	676,767	-0.12(-0.49%)
Sep 07, 2012	24.12	24.35	24.12	24.22	607,424	-0.04(-0.16%)
Sep 06, 2012	23.75	24.34	23.67	24.26	1,040,287	+0.75(+3.18%)
Sep 05, 2012	23.14	23.65	23.01	23.51	2,132,959	+0.20(+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.