Avery Dennison Corp (NY: AVY )

215.77 +6.41 (+3.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.84 42.94 42.56 42.76 490,489 -0.15(-0.35%)
Oct 30, 2006 42.50 42.99 42.50 42.91 359,229 +0.33(+0.78%)
Oct 27, 2006 42.26 42.80 42.24 42.58 538,032 +0.20(+0.46%)
Oct 26, 2006 41.89 42.63 41.89 42.38 557,522 +0.39(+0.94%)
Oct 25, 2006 42.21 42.37 41.92 41.99 463,027 -0.12(-0.27%)
Oct 24, 2006 42.33 43.03 41.70 42.11 927,825 -0.77(-1.79%)
Oct 23, 2006 42.66 42.99 42.64 42.87 346,236 +0.03(+0.06%)
Oct 20, 2006 42.55 43.24 42.34 42.84 773,532 +0.39(+0.91%)
Oct 19, 2006 42.13 42.46 42.11 42.46 275,069 +0.27(+0.64%)
Oct 18, 2006 42.06 42.55 42.06 42.19 335,753 +0.01(+0.02%)
Oct 17, 2006 42.51 42.51 42.08 42.18 338,116 -0.47(-1.10%)
Oct 16, 2006 41.97 42.71 41.97 42.65 578,636 +0.88(+2.11%)
Oct 13, 2006 41.67 41.91 41.59 41.77 360,115 -0.04(-0.10%)
Oct 12, 2006 42.01 42.26 41.69 41.81 706,352 -0.18(-0.44%)
Oct 11, 2006 41.89 42.11 41.89 41.99 375,175 -0.21(-0.50%)
Oct 10, 2006 42.20 42.26 41.88 42.20 504,959 +0.09(+0.23%)
Oct 09, 2006 41.92 42.12 41.72 42.11 442,503 +0.24(+0.58%)
Oct 06, 2006 41.65 41.88 41.54 41.86 457,268 +0.21(+0.50%)
Oct 05, 2006 41.48 41.72 41.29 41.65 1,224,895 +0.38(+0.92%)
Oct 04, 2006 40.93 41.28 40.82 41.27 561,804 +0.40(+0.98%)
Oct 03, 2006 40.81 41.02 40.58 40.87 493,885 +0.17(+0.42%)
Oct 02, 2006 40.76 41.00 40.54 40.70 530,059 -0.05(-0.12%)
Sep 29, 2006 40.77 40.84 40.37 40.75 462,731 -0.14(-0.33%)
Sep 28, 2006 40.60 41.06 40.50 40.89 460,221 +0.24(+0.60%)
Sep 27, 2006 40.70 40.85 40.52 40.64 799,223 -0.22(-0.53%)
Sep 26, 2006 40.86 41.04 40.56 40.86 690,406 +0.01(+0.02%)
Sep 25, 2006 40.47 41.04 40.22 40.85 576,126 +0.66(+1.63%)
Sep 22, 2006 40.26 40.35 40.05 40.20 308,438 -0.01(-0.03%)
Sep 21, 2006 40.40 40.66 40.12 40.21 564,461 -0.10(-0.25%)
Sep 20, 2006 39.91 40.40 39.85 40.31 891,356 +0.24(+0.59%)
Sep 19, 2006 40.33 40.45 39.96 40.07 445,309 -0.41(-1.02%)
Sep 18, 2006 40.47 40.62 40.24 40.49 538,623 +0.01(+0.03%)
Sep 15, 2006 40.39 40.73 40.19 40.47 2,076,386 +0.30(+0.74%)
Sep 14, 2006 39.87 40.36 39.79 40.18 585,575 -0.02(-0.05%)
Sep 13, 2006 40.31 40.31 39.92 40.20 546,153 -0.06(-0.15%)
Sep 12, 2006 39.45 40.33 39.45 40.26 884,712 +0.62(+1.57%)
Sep 11, 2006 41.14 41.14 39.29 39.63 2,074,024 -1.68(-4.07%)
Sep 08, 2006 40.89 41.44 40.89 41.31 212,466 +0.43(+1.06%)
Sep 07, 2006 40.94 41.11 40.85 40.88 284,814 -0.29(-0.71%)
Sep 06, 2006 41.42 41.50 41.10 41.17 479,416 -0.48(-1.15%)
Sep 05, 2006 41.61 41.84 41.49 41.65 375,175 -0.20(-0.49%)
Sep 01, 2006 41.91 42.05 41.65 41.86 390,383 -0.09(-0.23%)
Aug 31, 2006 41.95 42.07 41.71 41.95 574,797 -0.02(-0.05%)
Aug 30, 2006 41.94 42.10 41.82 41.97 569,777 +0.11(+0.26%)
Aug 29, 2006 41.45 41.92 41.41 41.86 338,854 +0.26(+0.63%)
Aug 28, 2006 40.54 41.69 40.54 41.60 616,286 +1.00(+2.45%)
Aug 25, 2006 40.61 40.75 40.50 40.60 245,983 -0.24(-0.60%)
Aug 24, 2006 41.45 41.56 40.64 40.85 374,732 -0.44(-1.07%)
Aug 23, 2006 41.31 41.54 41.19 41.29 326,747 -0.03(-0.07%)
Aug 22, 2006 41.37 41.46 41.10 41.31 289,096 +0.00(+0.00%)
Aug 21, 2006 41.48 41.55 41.29 41.31 313,606 -0.21(-0.51%)
Aug 18, 2006 41.70 41.74 41.27 41.52 349,780 -0.17(-0.41%)
Aug 17, 2006 41.11 41.86 40.96 41.69 956,765 +0.45(+1.10%)
Aug 16, 2006 40.68 41.35 40.67 41.24 505,549 +0.73(+1.81%)
Aug 15, 2006 40.37 40.55 40.20 40.51 369,860 +0.43(+1.08%)
Aug 14, 2006 40.33 40.58 39.91 40.07 466,127 -0.01(-0.03%)
Aug 11, 2006 40.17 40.28 39.99 40.09 313,606 -0.18(-0.45%)
Aug 10, 2006 39.85 40.33 39.84 40.27 373,847 +0.48(+1.21%)
Aug 09, 2006 40.34 40.47 39.72 39.79 534,046 -0.33(-0.83%)
Aug 08, 2006 40.07 40.51 40.05 40.12 554,126 +0.18(+0.46%)
Aug 07, 2006 39.96 40.20 39.88 39.94 662,943 -0.24(-0.59%)
Aug 04, 2006 40.34 40.72 39.97 40.18 1,032,951 -0.10(-0.25%)
Aug 03, 2006 39.42 40.35 39.42 40.28 643,011 +0.75(+1.90%)
Aug 02, 2006 39.29 39.76 39.24 39.53 626,917 +0.18(+0.45%)
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.