AVY: Historical Prices for AVERY DENNISON CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	38.86	38.86	38.06	38.49	614,600	38.49
23-Nov-09	38.33	39.12	38.33	38.70	647,000	38.70
20-Nov-09	38.32	38.37	37.76	38.03	967,900	38.03
19-Nov-09	39.32	39.32	38.33	38.40	722,000	38.40
18-Nov-09	39.91	40.11	39.33	39.48	392,500	39.48
17-Nov-09	39.69	40.07	39.58	40.02	348,800	40.02
16-Nov-09	39.40	40.14	39.40	39.92	447,300	39.92
13-Nov-09	38.74	39.42	38.47	39.21	578,100	39.21
12-Nov-09	39.31	39.78	38.62	38.69	939,400	38.69
11-Nov-09	39.02	39.57	38.86	39.28	904,200	39.28
10-Nov-09	39.02	39.58	38.69	38.78	1,347,600	38.78
9-Nov-09	38.07	39.24	38.07	39.20	1,004,800	39.20
6-Nov-09	37.44	37.87	37.07	37.75	1,001,300	37.75
5-Nov-09	36.79	37.57	36.52	37.54	1,062,800	37.54
4-Nov-09	36.86	37.09	36.36	36.43	1,137,300	36.43
3-Nov-09	36.10	36.69	35.68	36.63	1,179,100	36.63
2-Nov-09	35.84	36.51	35.61	36.20	1,751,700	36.20
30-Oct-09	36.37	36.48	35.46	35.65	2,022,500	35.65
29-Oct-09	35.99	36.73	35.87	36.50	1,737,300	36.50
28-Oct-09	36.69	37.06	35.43	35.61	2,167,200	35.61
27-Oct-09	37.17	39.07	36.78	36.98	3,654,100	36.98
26-Oct-09	37.79	38.38	36.82	36.84	2,381,600	36.84
23-Oct-09	38.47	38.47	37.65	37.79	1,774,600	37.79
22-Oct-09	38.17	38.44	37.50	38.32	1,509,300	38.32
21-Oct-09	38.59	39.12	38.02	38.09	1,037,100	38.09
20-Oct-09	38.19	38.70	38.02	38.60	1,173,900	38.60
19-Oct-09	38.06	38.56	37.80	38.22	1,352,100	38.22
16-Oct-09	37.71	38.02	37.28	37.80	890,800	37.80
15-Oct-09	37.52	38.15	37.45	38.12	1,214,300	38.12
14-Oct-09	37.07	37.87	36.89	37.76	1,646,700	37.76
13-Oct-09	36.39	36.84	36.10	36.81	1,109,100	36.81
12-Oct-09	36.51	36.78	36.32	36.40	1,099,600	36.40
9-Oct-09	35.83	36.35	35.78	36.29	910,500	36.29
8-Oct-09	35.27	35.85	35.25	35.75	1,311,100	35.75
7-Oct-09	35.08	35.32	34.72	35.18	1,420,700	35.18
6-Oct-09	34.92	35.54	34.89	35.34	1,375,800	35.34
5-Oct-09	34.04	34.82	33.91	34.81	1,172,100	34.81
2-Oct-09	32.87	34.09	32.87	33.95	2,066,900	33.95
1-Oct-09	35.92	35.99	34.58	34.73	1,641,600	34.73
30-Sep-09	36.58	36.60	35.51	36.01	1,305,000	36.01
29-Sep-09	36.45	36.83	36.32	36.56	915,200	36.56
28-Sep-09	34.84	36.48	34.68	36.36	1,423,200	36.36
25-Sep-09	35.22	35.55	34.54	34.62	1,247,000	34.62
24-Sep-09	35.55	35.78	35.17	35.35	1,860,200	35.35
23-Sep-09	35.69	35.81	35.23	35.35	1,514,300	35.35
22-Sep-09	35.20	35.68	35.15	35.65	1,680,900	35.65
21-Sep-09	35.37	35.37	34.57	35.21	1,345,800	35.21
18-Sep-09	35.50	35.68	34.94	35.48	1,444,300	35.48
17-Sep-09	35.49	35.50	35.07	35.35	2,087,100	35.35
16-Sep-09	35.16	35.61	34.89	35.56	1,497,800	35.56
15-Sep-09	34.62	35.11	34.36	35.03	1,221,200	35.03
14-Sep-09	32.73	34.77	32.59	34.55	2,855,600	34.55
11-Sep-09	32.12	33.14	32.12	32.61	1,670,700	32.61
10-Sep-09	31.37	31.95	31.24	31.90	1,381,800	31.90
9-Sep-09	30.60	31.72	30.30	31.32	1,616,400	31.32
8-Sep-09	30.58	30.94	30.35	30.67	1,461,400	30.67
4-Sep-09	30.00	30.43	29.66	30.26	1,131,900	30.26
3-Sep-09	29.91	30.03	29.13	30.00	1,012,300	30.00
2-Sep-09	29.93	30.01	29.44	29.88	1,104,200	29.88
1-Sep-09	30.74	31.13	29.93	30.04	1,288,700	30.04
31-Aug-09	30.98	31.10	30.49	30.90	1,678,100	30.90
31-Aug-09	$ 0.20 Dividend
28-Aug-09	31.77	31.84	31.05	31.48	861,900	31.28
27-Aug-09	31.55	31.70	30.80	31.59	721,900	31.39
26-Aug-09	31.34	31.58	30.79	31.44	924,900	31.24
25-Aug-09	31.19	31.69	30.90	31.37	1,113,200	31.17
24-Aug-09	31.49	31.59	31.06	31.20	721,200	31.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions