Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 56.69 57.11 56.34 56.79 1,033,896 +0.14(+0.24%)
Nov 27, 2015 56.55 56.88 56.14 56.65 380,470 +0.00(+0.00%)
Nov 25, 2015 56.59 56.65 56.65 56.65 452,981 +0.05(+0.09%)
Nov 24, 2015 55.90 56.67 55.60 56.60 821,018 +0.34(+0.61%)
Nov 23, 2015 56.37 56.86 56.01 56.25 682,826 -0.21(-0.36%)
Nov 20, 2015 56.74 57.06 56.27 56.46 663,253 -0.04(-0.08%)
Nov 19, 2015 56.02 56.67 55.75 56.50 819,580 +0.53(+0.95%)
Nov 18, 2015 54.47 56.05 54.46 55.97 1,037,334 +1.54(+2.83%)
Nov 17, 2015 54.39 54.93 54.09 54.43 712,378 +0.21(+0.38%)
Nov 16, 2015 53.44 54.41 53.30 54.23 800,670 +0.83(+1.56%)
Nov 13, 2015 53.88 53.96 53.10 53.40 1,134,706 -0.44(-0.81%)
Nov 12, 2015 55.45 55.70 53.75 53.83 798,008 -2.02(-3.62%)
Nov 11, 2015 54.95 56.12 54.40 55.85 942,738 +1.05(+1.92%)
Nov 10, 2015 55.88 56.06 53.99 54.80 1,218,245 -1.15(-2.05%)
Nov 09, 2015 55.59 56.13 55.26 55.95 851,395 +0.22(+0.40%)
Nov 06, 2015 55.21 55.72 55.10 55.72 981,928 +0.22(+0.40%)
Nov 05, 2015 55.30 55.70 55.03 55.50 1,052,884 +0.32(+0.57%)
Nov 04, 2015 56.01 56.07 54.90 55.18 1,242,305 -0.56(-1.00%)
Nov 03, 2015 56.21 56.49 55.72 55.74 1,348,743 -0.50(-0.88%)
Nov 02, 2015 55.67 56.50 55.23 56.24 1,412,653 +0.62(+1.11%)
Oct 30, 2015 56.04 56.23 55.45 55.62 1,258,402 -0.18(-0.32%)
Oct 29, 2015 54.65 56.58 54.65 55.80 1,051,425 +0.79(+1.43%)
Oct 28, 2015 54.17 55.06 53.95 55.01 615,971 +0.95(+1.76%)
Oct 27, 2015 54.11 54.34 53.36 54.06 853,714 -0.37(-0.68%)
Oct 26, 2015 54.65 54.83 54.17 54.43 763,792 -0.28(-0.52%)
Oct 23, 2015 54.33 54.94 54.15 54.71 662,683 +0.91(+1.69%)
Oct 22, 2015 52.18 53.93 52.14 53.81 587,735 +2.09(+4.04%)
Oct 21, 2015 52.21 52.21 51.65 51.72 586,250 -0.31(-0.59%)
Oct 20, 2015 51.41 52.05 51.16 52.03 560,400 +0.51(+0.98%)
Oct 19, 2015 51.14 51.56 50.92 51.52 433,720 +0.27(+0.52%)
Oct 16, 2015 51.00 51.36 50.83 51.26 684,960 +0.45(+0.89%)
Oct 15, 2015 50.33 50.86 49.68 50.80 1,158,605 +0.61(+1.21%)
Oct 14, 2015 50.77 51.02 50.08 50.19 780,346 -0.53(-1.05%)
Oct 13, 2015 50.72 51.10 50.54 50.72 870,615 -0.21(-0.40%)
Oct 12, 2015 51.08 51.40 50.65 50.93 636,880 -0.10(-0.20%)
Oct 09, 2015 50.82 51.55 50.61 51.03 611,115 +0.39(+0.78%)
Oct 08, 2015 50.23 50.77 49.89 50.64 782,424 +0.31(+0.61%)
Oct 07, 2015 50.47 51.00 50.04 50.33 823,477 +0.15(+0.31%)
Oct 06, 2015 50.78 50.82 49.91 50.18 777,135 -0.62(-1.23%)
Oct 05, 2015 51.22 51.68 50.54 50.80 1,324,030 -0.12(-0.24%)
Oct 02, 2015 49.17 50.95 48.75 50.92 1,209,182 +1.14(+2.29%)
Oct 01, 2015 48.36 49.83 48.31 49.78 1,539,382 +1.35(+2.79%)
Sep 30, 2015 48.19 48.47 47.57 48.43 1,164,991 +0.84(+1.76%)
Sep 29, 2015 47.75 47.94 47.33 47.59 631,351 -0.07(-0.14%)
Sep 28, 2015 48.32 48.52 47.52 47.66 931,455 -0.91(-1.87%)
Sep 25, 2015 49.36 49.38 47.86 48.57 795,328 -0.08(-0.16%)
Sep 24, 2015 48.57 48.79 47.89 48.64 1,015,283 -0.38(-0.77%)
Sep 23, 2015 49.23 49.47 48.59 49.02 906,894 -0.03(-0.05%)
Sep 22, 2015 49.53 49.91 48.90 49.05 1,082,606 -1.23(-2.45%)
Sep 21, 2015 50.91 51.22 50.06 50.28 679,005 -0.37(-0.73%)
Sep 18, 2015 50.96 51.39 50.52 50.65 986,675 -0.97(-1.87%)
Sep 17, 2015 51.57 52.27 51.36 51.61 819,479 +0.07(+0.13%)
Sep 16, 2015 50.38 51.67 50.38 51.55 914,650 +0.84(+1.65%)
Sep 15, 2015 50.09 50.90 49.85 50.71 799,963 +0.47(+0.94%)
Sep 14, 2015 50.26 50.52 49.77 50.24 619,457 -0.03(-0.05%)
Sep 11, 2015 50.12 50.36 49.65 50.26 444,209 -0.15(-0.31%)
Sep 10, 2015 49.96 50.97 49.96 50.42 830,261 +0.31(+0.62%)
Sep 09, 2015 50.98 51.05 50.04 50.11 979,558 -0.50(-0.98%)
Sep 08, 2015 50.08 50.69 49.92 50.60 728,263 +1.43(+2.91%)
Sep 04, 2015 48.90 49.17 49.17 49.17 886,106 -0.48(-0.97%)
Sep 03, 2015 49.37 50.18 49.25 49.65 987,107 +0.45(+0.90%)
Sep 02, 2015 48.68 49.21 48.22 49.21 767,972 +1.01(+2.10%)
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.