Avery Dennison Corp (NY: AVY )

223.25 -0.99 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.10 26.10 25.08 25.51 0 +0.32(+1.27%)
Oct 30, 2008 25.37 25.59 24.50 25.19 1,404,829 +0.44(+1.77%)
Oct 29, 2008 24.99 25.64 24.24 24.75 1,912,614 -0.15(-0.61%)
Oct 28, 2008 23.08 25.01 22.08 24.90 2,352,102 +2.70(+12.14%)
Oct 27, 2008 22.43 23.41 22.21 22.21 2,243,481 -0.47(-2.09%)
Oct 24, 2008 22.00 23.48 21.88 22.68 2,193,977 -0.74(-3.14%)
Oct 23, 2008 24.15 24.50 22.46 23.42 3,089,734 -0.78(-3.22%)
Oct 22, 2008 23.90 24.39 23.31 24.20 2,736,752 -0.12(-0.48%)
Oct 21, 2008 24.11 25.27 24.08 24.31 2,278,043 -2.21(-8.35%)
Oct 20, 2008 24.17 26.53 24.17 26.53 2,235,886 +2.00(+8.14%)
Oct 17, 2008 23.66 25.35 23.66 24.53 0 -0.17(-0.71%)
Oct 16, 2008 24.30 25.14 22.73 24.71 2,969,086 +0.36(+1.47%)
Oct 15, 2008 26.38 26.38 24.35 24.35 1,713,476 -2.13(-8.06%)
Oct 14, 2008 28.56 29.03 25.24 26.48 2,710,627 -1.11(-4.01%)
Oct 13, 2008 26.91 27.59 24.90 27.59 2,504,202 +2.95(+11.97%)
Oct 10, 2008 23.93 25.65 23.49 24.64 0 -0.25(-1.02%)
Oct 09, 2008 26.93 27.57 24.90 24.90 1,902,457 -2.03(-7.55%)
Oct 08, 2008 26.17 28.03 25.62 26.93 1,932,152 +0.15(+0.54%)
Oct 07, 2008 29.05 29.05 26.78 26.78 1,912,822 -1.81(-6.34%)
Oct 06, 2008 30.30 30.30 27.24 28.60 2,570,227 -2.24(-7.27%)
Oct 03, 2008 31.49 32.10 30.76 30.84 0 -0.45(-1.44%)
Oct 02, 2008 32.08 32.57 31.29 31.29 1,422,297 -1.11(-3.44%)
Oct 01, 2008 32.01 32.76 31.51 32.41 1,824,042 +0.01(+0.02%)
Sep 30, 2008 32.41 32.42 31.24 32.40 1,671,321 +0.71(+2.25%)
Sep 29, 2008 32.73 33.04 31.68 31.68 2,176,586 -1.47(-4.44%)
Sep 26, 2008 33.13 33.29 32.21 33.16 0 +0.07(+0.20%)
Sep 25, 2008 32.90 33.32 32.73 33.09 1,083,783 +0.18(+0.55%)
Sep 24, 2008 32.86 33.32 32.50 32.91 1,392,803 +0.11(+0.33%)
Sep 23, 2008 33.34 34.01 32.78 32.80 1,197,512 -0.52(-1.55%)
Sep 22, 2008 33.27 40.06 33.26 33.32 1,532,878 -0.59(-1.74%)
Sep 19, 2008 34.35 35.07 33.33 33.91 0 +0.09(+0.28%)
Sep 18, 2008 32.91 34.12 32.83 33.81 3,296,271 +1.26(+3.87%)
Sep 17, 2008 32.61 33.48 32.26 32.55 2,484,755 -0.71(-2.12%)
Sep 16, 2008 32.60 33.35 31.99 33.26 2,859,457 +0.18(+0.55%)
Sep 15, 2008 33.13 33.78 32.95 33.08 1,599,594 -1.11(-3.26%)
Sep 12, 2008 33.37 34.19 32.97 34.19 0 +0.58(+1.73%)
Sep 11, 2008 32.38 33.64 31.98 33.61 2,327,445 +0.90(+2.74%)
Sep 10, 2008 32.47 33.16 32.30 32.71 2,489,865 +0.39(+1.19%)
Sep 09, 2008 31.58 33.83 31.57 32.33 5,311,417 -4.09(-11.24%)
Sep 08, 2008 36.11 36.52 35.71 36.42 1,141,606 +1.07(+3.03%)
Sep 05, 2008 34.93 35.46 34.73 35.35 0 +0.23(+0.66%)
Sep 04, 2008 35.55 35.65 34.98 35.11 1,204,470 -0.57(-1.59%)
Sep 03, 2008 35.52 35.89 35.35 35.68 1,904,565 +0.01(+0.02%)
Sep 02, 2008 35.54 36.50 35.52 35.68 1,567,491 +0.54(+1.53%)
Aug 29, 2008 35.65 35.83 35.10 35.14 0 -0.86(-2.39%)
Aug 28, 2008 35.27 36.02 35.17 36.00 1,092,827 +0.87(+2.47%)
Aug 27, 2008 34.90 35.27 34.90 35.13 1,430,968 +0.15(+0.44%)
Aug 26, 2008 34.46 34.98 34.46 34.98 1,057,681 +0.47(+1.35%)
Aug 25, 2008 34.58 35.04 34.08 34.51 1,440,789 -0.60(-1.72%)
Aug 22, 2008 34.72 35.29 34.72 35.11 0 +0.52(+1.49%)
Aug 21, 2008 34.25 34.72 34.25 34.60 1,037,344 +0.05(+0.15%)
Aug 20, 2008 34.58 34.78 34.03 34.55 1,174,221 +0.05(+0.15%)
Aug 19, 2008 34.83 34.83 33.86 34.50 1,809,866 -0.17(-0.50%)
Aug 18, 2008 35.00 35.22 34.50 34.67 943,000 -0.20(-0.58%)
Aug 15, 2008 34.24 35.00 34.20 34.87 0 +0.47(+1.35%)
Aug 14, 2008 34.17 34.70 33.92 34.41 1,020,957 +0.15(+0.43%)
Aug 13, 2008 34.12 34.34 33.63 34.26 1,185,115 +0.05(+0.15%)
Aug 12, 2008 34.79 34.81 34.13 34.21 794,031 -0.50(-1.43%)
Aug 11, 2008 33.96 34.91 33.75 34.71 1,121,967 +0.59(+1.73%)
Aug 08, 2008 32.52 34.17 32.50 34.12 1,175,954 +1.62(+4.98%)
Aug 07, 2008 32.65 33.15 32.23 32.50 1,078,554 -0.60(-1.80%)
Aug 06, 2008 33.57 33.57 32.80 33.10 1,673,648 -0.55(-1.65%)
Aug 05, 2008 32.38 33.69 32.34 33.65 1,649,157 +1.54(+4.81%)
Aug 04, 2008 32.08 32.44 31.83 32.11 1,239,728 +0.00(+0.00%)
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.