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 (%)
Feb 28, 2006	43.93	43.74	43.40	43.53	764,523	-0.40(-0.91%)
Feb 27, 2006	43.79	44.11	43.69	43.93	414,857	-0.15(-0.33%)
Feb 24, 2006	44.22	44.29	43.90	44.08	467,921	-0.04(-0.08%)
Feb 23, 2006	44.22	44.41	43.88	44.11	417,614	-0.20(-0.46%)
Feb 22, 2006	44.42	44.69	44.23	44.32	523,189	-0.04(-0.10%)
Feb 21, 2006	44.97	45.33	44.36	44.36	673,144	-0.29(-0.65%)
Feb 17, 2006	44.26	44.82	44.08	44.65	610,847	+0.26(+0.59%)
Feb 16, 2006	43.61	44.39	43.58	44.39	639,377	+0.86(+1.97%)
Feb 15, 2006	43.71	43.90	43.36	43.53	484,735	-0.23(-0.53%)
Feb 14, 2006	43.23	43.87	43.04	43.77	509,682	+0.76(+1.77%)
Feb 13, 2006	42.81	43.34	42.70	43.00	569,774	+0.11(+0.25%)
Feb 10, 2006	42.20	43.05	42.20	42.89	534,904	+0.63(+1.49%)
Feb 09, 2006	42.81	42.97	42.26	42.26	537,109	-0.54(-1.27%)
Feb 08, 2006	42.53	42.84	42.13	42.81	512,439	+0.54(+1.29%)
Feb 07, 2006	42.37	42.81	42.23	42.26	307,628	-0.25(-0.60%)
Feb 06, 2006	42.48	42.78	42.36	42.52	344,290	+0.07(+0.17%)
Feb 03, 2006	41.67	42.74	41.67	42.44	494,659	-0.28(-0.66%)
Feb 02, 2006	43.53	43.53	42.48	42.73	780,511	-0.97(-2.22%)

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.