Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	45.13	46.59	45.06	45.80	755,289	+0.29(+0.64%)
Aug 29, 2002	45.56	45.71	44.19	45.51	870,236	-0.29(-0.63%)
Aug 28, 2002	46.73	46.76	45.42	45.80	415,960	-1.11(-2.37%)
Aug 27, 2002	46.87	47.57	46.69	46.91	648,060	+0.22(+0.47%)
Aug 26, 2002	46.36	46.86	45.73	46.69	326,097	+0.49(+1.07%)
Aug 23, 2002	47.17	47.17	46.07	46.20	332,988	-0.97(-2.06%)
Aug 22, 2002	46.54	47.31	46.07	47.17	402,866	+0.66(+1.42%)
Aug 21, 2002	46.73	46.83	46.04	46.51	533,526	-0.28(-0.59%)
Aug 20, 2002	46.80	47.12	46.51	46.78	396,389	+0.54(+1.18%)
Aug 16, 2002	46.18	46.54	45.35	46.24	527,737	-0.22(-0.48%)
Aug 15, 2002	45.85	46.64	45.17	46.46	496,175	+0.54(+1.19%)
Aug 14, 2002	44.59	46.00	42.84	45.92	1,726,001	+0.58(+1.28%)
Aug 13, 2002	45.35	46.51	45.33	45.34	524,567	-0.18(-0.40%)
Aug 12, 2002	44.80	45.79	44.41	45.52	463,510	+2.03(+4.67%)
Aug 07, 2002	43.17	43.77	42.44	43.49	449,176	+0.86(+2.01%)
Aug 06, 2002	41.97	43.42	41.97	42.63	595,410	+1.31(+3.18%)
Aug 05, 2002	42.58	43.03	41.24	41.32	552,546	-1.26(-2.95%)
Aug 02, 2002	44.26	44.27	41.95	42.58	638,550	-1.39(-3.17%)

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.