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 (%)
Apr 28, 2017	73.56	73.91	73.16	73.33	969,959	-0.29(-0.40%)
Apr 27, 2017	73.57	73.97	72.36	73.62	1,053,911	+0.30(+0.41%)
Apr 26, 2017	72.42	73.73	71.31	73.32	1,435,337	+0.70(+0.96%)
Apr 25, 2017	72.89	73.03	72.32	72.63	823,296	-0.03(-0.04%)
Apr 24, 2017	72.80	72.95	72.07	72.66	802,022	+0.66(+0.92%)
Apr 21, 2017	72.42	72.61	71.91	71.99	1,289,417	-0.45(-0.62%)
Apr 20, 2017	71.98	72.58	71.68	72.44	1,597,101	+0.63(+0.88%)
Apr 19, 2017	71.26	71.84	71.24	71.81	683,099	+0.65(+0.92%)
Apr 18, 2017	70.61	71.27	70.61	71.16	702,058	+0.40(+0.56%)
Apr 17, 2017	70.30	70.76	70.17	70.76	385,002	+0.71(+1.02%)
Apr 13, 2017	70.22	70.46	69.94	70.05	1,231,594	-0.14(-0.20%)
Apr 12, 2017	69.90	70.32	69.83	70.19	645,398	-0.03(-0.04%)
Apr 11, 2017	70.09	70.41	69.74	70.21	516,071	-0.14(-0.20%)
Apr 10, 2017	70.15	70.72	70.02	70.35	856,272	+0.26(+0.36%)
Apr 07, 2017	70.36	70.68	69.85	70.10	613,061	-0.27(-0.39%)
Apr 06, 2017	70.63	70.63	70.06	70.37	594,370	-0.20(-0.29%)
Apr 05, 2017	71.18	71.39	70.43	70.58	887,684	-0.51(-0.72%)
Apr 04, 2017	71.35	71.59	70.80	71.09	695,034	-0.27(-0.38%)

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.