Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.03	96.06	94.13	94.27	1,175,013	-1.67(-1.74%)
May 30, 2018	95.78	96.27	95.26	95.94	597,857	+0.64(+0.67%)
May 29, 2018	96.52	96.69	94.65	95.30	522,353	-2.06(-2.12%)
May 25, 2018		97.36	97.36	97.36	0	-0.45(-0.46%)
May 24, 2018	97.34	98.05	97.29	97.81	558,627	+0.57(+0.58%)
May 23, 2018	98.36	98.71	96.07	97.25	802,912	-1.67(-1.69%)
May 22, 2018	99.29	100.09	98.89	98.92	794,667	-0.40(-0.41%)
May 21, 2018	98.29	99.40	98.28	99.32	693,320	+1.40(+1.43%)
May 18, 2018	97.24	98.42	97.20	97.92	997,516	+0.82(+0.84%)
May 17, 2018	96.70	97.40	96.34	97.10	647,824	+0.27(+0.28%)
May 16, 2018	95.60	97.31	95.44	96.83	663,110	+1.39(+1.46%)
May 15, 2018	96.93	97.20	95.00	95.44	748,026	-1.66(-1.71%)
May 14, 2018	96.86	97.54	96.31	97.10	859,720	+0.47(+0.48%)
May 11, 2018	96.87	97.83	96.41	96.64	844,347	-0.04(-0.05%)
May 10, 2018	95.59	96.84	95.48	96.68	740,902	+1.36(+1.42%)
May 09, 2018	95.02	95.58	93.94	95.33	737,135	+0.64(+0.67%)
May 08, 2018	94.93	95.36	94.31	94.69	802,416	-0.13(-0.14%)
May 07, 2018	95.08	95.84	94.45	94.82	494,999	-0.07(-0.08%)
May 04, 2018	93.26	96.09	93.26	94.89	862,780	+1.36(+1.45%)
May 03, 2018	92.90	94.19	91.91	93.54	682,642	+0.06(+0.07%)
May 02, 2018	94.56	94.82	93.29	93.48	819,002	-1.18(-1.25%)
May 01, 2018	93.88	94.78	93.33	94.66	1,093,160	+0.59(+0.63%)
Apr 30, 2018	94.32	95.90	94.04	94.07	717,999	-0.04(-0.04%)
Apr 27, 2018	95.37	95.80	93.93	94.11	1,184,879	-1.22(-1.28%)
Apr 26, 2018	97.67	97.67	95.18	95.33	731,730	-0.41(-0.43%)
Apr 25, 2018	93.52	97.43	91.25	95.74	1,467,756	+1.14(+1.20%)
Apr 24, 2018	96.23	96.23	93.14	94.60	845,761	-1.44(-1.50%)
Apr 23, 2018	96.26	96.76	95.81	96.04	562,653	-0.10(-0.10%)
Apr 20, 2018	96.96	97.03	95.42	96.14	706,557	-0.51(-0.53%)
Apr 19, 2018	97.18	97.57	96.27	96.65	802,098	-0.46(-0.47%)
Apr 18, 2018	96.93	97.77	96.47	97.11	1,173,877	+0.47(+0.48%)
Apr 17, 2018	96.01	96.75	95.47	96.64	992,311	+1.53(+1.60%)
Apr 16, 2018	94.72	95.51	94.35	95.12	637,187	+1.06(+1.13%)
Apr 13, 2018	95.11	95.18	93.58	94.06	546,831	-0.62(-0.65%)
Apr 12, 2018	94.78	95.20	94.39	94.68	592,517	+0.18(+0.19%)
Apr 11, 2018	94.63	95.34	94.17	94.50	510,090	-0.95(-1.00%)
Apr 10, 2018	94.58	96.20	94.37	95.45	682,052	+2.20(+2.36%)
Apr 09, 2018	93.32	94.40	92.90	93.25	615,618	+0.63(+0.68%)
Apr 06, 2018	94.62	95.13	91.94	92.62	1,073,562	-2.58(-2.71%)
Apr 05, 2018	95.77	95.96	94.56	95.20	813,887	-0.13(-0.13%)
Apr 04, 2018	92.59	95.51	92.14	95.33	1,217,569	+1.48(+1.58%)
Apr 03, 2018	93.43	94.45	93.01	93.84	967,519	+0.62(+0.66%)
Apr 02, 2018	95.24	95.55	92.25	93.23	660,499	-2.14(-2.24%)
Mar 29, 2018		95.36	95.36	95.36	0	+1.97(+2.11%)
Mar 28, 2018	93.86	94.72	92.04	93.39	967,056	-0.36(-0.38%)
Mar 27, 2018	95.43	95.63	93.26	93.75	1,003,398	-1.18(-1.24%)
Mar 26, 2018	93.40	95.57	93.40	94.92	905,190	+2.42(+2.62%)
Mar 23, 2018	95.02	95.46	92.45	92.50	1,100,276	-2.57(-2.70%)
Mar 22, 2018	97.76	98.25	94.95	95.07	1,221,819	-3.79(-3.83%)
Mar 21, 2018	98.49	100.04	98.49	98.85	872,086	-0.56(-0.56%)
Mar 20, 2018	98.66	99.88	98.48	99.41	1,302,718	-0.05(-0.05%)
Mar 19, 2018	99.91	100.43	99.10	99.46	1,162,494	-0.73(-0.73%)
Mar 16, 2018	101.32	101.32	99.22	100.19	1,762,106	-2.26(-2.21%)
Mar 15, 2018	103.27	103.27	101.89	102.45	652,529	-0.61(-0.59%)
Mar 14, 2018	104.42	104.55	102.61	103.06	622,036	-0.97(-0.93%)
Mar 13, 2018	104.80	105.44	103.84	104.03	617,028	-0.55(-0.52%)
Mar 12, 2018	105.26	105.51	104.44	104.58	565,345	-0.73(-0.69%)
Mar 09, 2018	104.11	105.57	103.12	105.31	684,859	+1.64(+1.58%)
Mar 08, 2018	104.03	104.89	103.01	103.66	577,933	-0.26(-0.25%)
Mar 07, 2018		104.30		103.92	780,359	+1.14(+1.11%)
Mar 06, 2018	102.97	103.24	100.96	102.78	1,455,018	+0.16(+0.16%)
Mar 05, 2018	102.25	102.99	101.44	102.62	862,191	-0.33(-0.32%)
Mar 02, 2018	103.03	103.60	101.93	102.95	744,635	-0.70(-0.67%)

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.