Indicators

Avery Dennison Corp (NY: AVY )

224.74 -1.55 (-0.68%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.85	22.56	21.61	22.56	801,508	+0.83(+3.80%)
Nov 26, 2008	20.47	21.74	20.21	21.74	1,233,049	+0.82(+3.92%)
Nov 25, 2008	20.74	21.15	20.13	20.92	1,909,247	+0.52(+2.56%)
Nov 24, 2008	19.94	20.90	19.38	20.40	2,264,583	+0.78(+4.00%)
Nov 21, 2008	18.63	19.69	17.63	19.61	4,148,645	+1.46(+8.03%)
Nov 20, 2008	19.61	20.42	18.07	18.15	3,232,146	-1.96(-9.74%)
Nov 19, 2008	21.31	21.92	20.10	20.11	2,136,176	-1.23(-5.75%)
Nov 18, 2008	21.61	21.93	20.69	21.34	1,851,549	-0.36(-1.64%)
Nov 17, 2008	22.00	22.62	21.69	21.69	1,522,905	-0.53(-2.38%)
Nov 14, 2008	22.80	23.39	22.14	22.22	0	-1.31(-5.55%)
Nov 13, 2008	21.74	23.59	20.85	23.53	2,702,910	+1.97(+9.12%)
Nov 12, 2008	22.29	22.35	21.52	21.56	1,818,725	-1.22(-5.35%)
Nov 11, 2008	23.49	23.61	22.57	22.78	1,768,348	-1.02(-4.27%)
Nov 10, 2008	24.76	24.95	23.49	23.80	1,308,125	-0.82(-3.33%)
Nov 07, 2008	24.19	25.08	24.04	24.62	0	+0.65(+2.72%)
Nov 06, 2008	24.98	25.40	23.86	23.96	2,413,999	-1.10(-4.37%)
Nov 05, 2008	25.66	26.45	25.02	25.06	1,245,674	-0.92(-3.55%)
Nov 04, 2008	26.09	26.11	25.52	25.98	1,685,422	+0.39(+1.53%)

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.