Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.42 32.42 31.24 32.40 1,671,043 +0.71(+2.25%)
Sep 29, 2008 32.74 33.04 31.69 31.69 2,176,224 -1.47(-4.44%)
Sep 26, 2008 33.13 33.30 32.21 33.16 0 +0.07(+0.20%)
Sep 25, 2008 32.91 33.33 32.73 33.10 1,083,603 +0.18(+0.55%)
Sep 24, 2008 32.87 33.32 32.51 32.91 1,392,572 +0.11(+0.33%)
Sep 23, 2008 33.34 34.02 32.78 32.80 1,197,313 -0.52(-1.55%)
Sep 22, 2008 33.28 40.07 33.27 33.32 1,532,623 -0.59(-1.74%)
Sep 19, 2008 34.36 35.08 33.34 33.91 0 +0.09(+0.28%)
Sep 18, 2008 32.92 34.12 32.84 33.82 3,295,723 +1.26(+3.87%)
Sep 17, 2008 32.61 33.49 32.26 32.56 2,484,342 -0.71(-2.12%)
Sep 16, 2008 32.61 33.36 32.00 33.26 2,858,982 +0.18(+0.55%)
Sep 15, 2008 33.13 33.79 32.96 33.08 1,599,329 -1.11(-3.26%)
Sep 12, 2008 33.37 34.20 32.97 34.20 0 +0.58(+1.73%)
Sep 11, 2008 32.38 33.65 31.99 33.61 2,327,059 +0.90(+2.74%)
Sep 10, 2008 32.48 33.16 32.31 32.72 2,489,451 +0.39(+1.19%)
Sep 09, 2008 31.59 33.83 31.58 32.33 5,310,534 -4.09(-11.24%)
Sep 08, 2008 36.12 36.53 35.72 36.42 1,141,416 +1.07(+3.03%)
Sep 05, 2008 34.93 35.46 34.73 35.35 0 +0.23(+0.66%)
Sep 04, 2008 35.56 35.65 34.98 35.12 1,204,270 -0.57(-1.59%)
Sep 03, 2008 35.52 35.90 35.35 35.69 1,904,249 +0.01(+0.02%)
Sep 02, 2008 35.54 36.50 35.53 35.68 1,567,231 +0.54(+1.53%)
Aug 29, 2008 35.65 35.83 35.11 35.14 0 -0.86(-2.39%)
Aug 28, 2008 35.28 36.02 35.18 36.00 1,092,645 +0.87(+2.47%)
Aug 27, 2008 34.91 35.27 34.90 35.13 1,430,730 +0.15(+0.44%)
Aug 26, 2008 34.46 34.98 34.46 34.98 1,057,505 +0.47(+1.35%)
Aug 25, 2008 34.58 35.05 34.09 34.52 1,440,549 -0.60(-1.72%)
Aug 22, 2008 34.73 35.30 34.73 35.12 0 +0.52(+1.49%)
Aug 21, 2008 34.25 34.73 34.25 34.60 1,037,172 +0.05(+0.15%)
Aug 20, 2008 34.59 34.79 34.03 34.55 1,174,026 +0.05(+0.15%)
Aug 19, 2008 34.84 34.84 33.87 34.50 1,809,565 -0.17(-0.50%)
Aug 18, 2008 35.00 35.22 34.50 34.68 942,843 -0.20(-0.58%)
Aug 15, 2008 34.25 35.00 34.21 34.88 0 +0.47(+1.35%)
Aug 14, 2008 34.18 34.71 33.93 34.41 1,020,787 +0.15(+0.43%)
Aug 13, 2008 34.12 34.35 33.63 34.27 1,184,919 +0.05(+0.15%)
Aug 12, 2008 34.80 34.81 34.14 34.22 793,899 -0.50(-1.43%)
Aug 11, 2008 33.97 34.92 33.76 34.71 1,121,781 +0.59(+1.73%)
Aug 08, 2008 32.53 34.17 32.51 34.12 1,175,758 +1.62(+4.98%)
Aug 07, 2008 32.65 33.15 32.24 32.51 1,078,375 -0.60(-1.80%)
Aug 06, 2008 33.58 33.58 32.80 33.10 1,673,370 -0.55(-1.65%)
Aug 05, 2008 32.39 33.70 32.34 33.66 1,648,883 +1.54(+4.81%)
Aug 04, 2008 32.08 32.45 31.84 32.11 1,239,522 +0.00(+0.00%)
Aug 01, 2008 32.18 32.45 31.89 32.11 2,277,916 +0.05(+0.16%)
Jul 31, 2008 32.19 32.52 31.98 32.06 1,298,891 -0.39(-1.21%)
Jul 30, 2008 32.45 32.79 32.12 32.45 1,250,578 +0.18(+0.56%)
Jul 29, 2008 32.27 32.27 31.43 32.27 1,634,121 +0.90(+2.86%)
Jul 28, 2008 31.89 32.04 31.38 31.38 855,531 -0.51(-1.60%)
Jul 25, 2008 31.72 32.13 31.38 31.89 1,156,344 +0.53(+1.70%)
Jul 24, 2008 31.99 32.11 31.34 31.35 1,089,738 -0.70(-2.18%)
Jul 23, 2008 32.00 32.16 31.54 32.05 1,752,340 -0.09(-0.29%)
Jul 22, 2008 31.20 32.71 31.05 32.15 2,023,785 -0.81(-2.45%)
Jul 21, 2008 32.87 33.29 32.53 32.96 1,685,260 +0.04(+0.13%)
Jul 18, 2008 31.59 33.04 31.59 32.91 2,054,902 +1.19(+3.77%)
Jul 17, 2008 30.38 31.78 30.38 31.72 1,948,491 +1.32(+4.34%)
Jul 16, 2008 30.08 30.56 29.18 30.40 2,574,033 +0.28(+0.92%)
Jul 15, 2008 30.36 30.76 29.75 30.12 1,480,579 -0.57(-1.85%)
Jul 14, 2008 31.16 31.29 30.48 30.69 896,403 -0.13(-0.43%)
Jul 11, 2008 31.24 31.24 30.44 30.82 1,401,799 -0.66(-2.11%)
Jul 10, 2008 31.05 31.81 31.05 31.49 1,301,758 +0.47(+1.53%)
Jul 09, 2008 31.17 31.57 31.00 31.01 1,218,907 -0.39(-1.25%)
Jul 08, 2008 30.79 31.43 30.73 31.41 1,452,743 +0.42(+1.36%)
Jul 07, 2008 31.30 31.55 30.75 30.98 1,620,994 -0.12(-0.40%)
Jul 04, 2008 31.24 31.28 30.89 31.11 957,290 +0.00(+0.00%)
Jul 03, 2008 31.24 31.28 30.89 31.11 957,290 +0.23(+0.73%)
Jul 02, 2008 31.57 31.66 30.88 30.88 1,839,695 -0.92(-2.89%)
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.