Indicators

Avery Dennison Corp (NY: AVY )

223.70 -2.59 (-1.14%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	30.69	30.89	30.39	30.49	629,665	-0.14(-0.46%)
May 23, 2011	30.63	30.81	30.46	30.63	657,947	-0.41(-1.32%)
May 20, 2011	31.76	31.76	31.01	31.05	995,282	-0.75(-2.35%)
May 19, 2011	31.65	31.84	31.38	31.79	691,176	+0.26(+0.83%)
May 18, 2011	31.20	31.55	30.97	31.53	847,026	+0.29(+0.93%)
May 17, 2011	31.19	31.33	30.96	31.24	794,222	-0.08(-0.26%)
May 16, 2011	31.17	31.57	31.05	31.32	754,825	+0.07(+0.24%)
May 13, 2011	31.65	31.77	31.16	31.25	766,371	-0.40(-1.28%)
May 12, 2011	31.53	31.73	31.27	31.65	828,945	+0.02(+0.05%)
May 11, 2011	31.93	31.96	31.45	31.64	604,870	-0.35(-1.10%)
May 10, 2011	31.81	32.08	31.79	31.99	601,420	+0.18(+0.56%)
May 09, 2011	31.67	31.87	31.43	31.81	608,148	+0.16(+0.52%)
May 06, 2011	31.87	32.22	31.59	31.64	1,168,297	+0.23(+0.74%)
May 05, 2011	31.01	31.52	30.87	31.41	1,114,689	+0.22(+0.72%)
May 04, 2011	31.47	31.61	31.10	31.19	702,835	-0.31(-1.00%)
May 03, 2011	31.52	31.68	31.30	31.50	943,400	-0.06(-0.19%)

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.