Indicators

Avery Dennison Corp (NY: AVY )

222.74 -2.00 (-0.89%)

Streaming Delayed Price Updated: 10:44 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.99	22.07	21.87	21.97	898,441	-0.07(-0.31%)
Dec 29, 2011	21.82	22.06	21.68	22.04	779,220	+0.29(+1.34%)
Dec 28, 2011	21.94	21.94	21.66	21.74	1,424,605	-0.18(-0.80%)
Dec 27, 2011	21.81	22.01	21.74	21.92	647,770	-0.02(-0.07%)
Dec 23, 2011	21.88	21.95	21.65	21.94	739,891	+0.53(+2.47%)
Dec 21, 2011	21.37	21.48	21.01	21.41	1,072,956	+0.03(+0.14%)
Dec 20, 2011	20.98	21.43	20.98	21.38	1,205,932	+0.85(+4.14%)
Dec 19, 2011	21.21	21.32	20.43	20.53	1,349,377	-0.51(-2.44%)
Dec 16, 2011	21.11	21.44	20.86	21.04	5,045,636	+0.15(+0.70%)
Dec 15, 2011	21.08	21.10	20.77	20.89	1,387,259	+0.12(+0.59%)
Dec 14, 2011	20.92	21.16	20.60	20.77	1,725,966	-0.25(-1.17%)
Dec 13, 2011	21.63	21.82	20.86	21.02	1,973,708	-0.47(-2.21%)
Dec 12, 2011	21.51	21.56	20.94	21.49	2,197,201	-0.38(-1.75%)
Dec 09, 2011	20.89	21.99	20.88	21.87	2,105,152	+1.12(+5.39%)
Dec 08, 2011	21.09	21.14	20.70	20.76	1,695,706	-0.55(-2.59%)
Dec 07, 2011	21.09	21.42	20.83	21.31	1,415,203	+0.08(+0.36%)
Dec 06, 2011	20.99	21.40	20.73	21.23	1,824,371	+0.32(+1.54%)
Dec 05, 2011	20.65	20.97	20.56	20.91	2,494,950	+0.44(+2.17%)
Dec 02, 2011	20.70	20.78	20.22	20.47	2,877,038	+0.05(+0.26%)

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.