Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	47.34	47.53	46.93	46.94	345,292	-0.39(-0.82%)
Nov 27, 2002	46.25	47.35	46.24	47.32	324,973	+1.10(+2.38%)
Nov 26, 2002	47.29	47.29	46.00	46.22	503,317	-1.25(-2.64%)
Nov 25, 2002	47.05	47.67	46.67	47.48	372,614	+0.36(+0.76%)
Nov 22, 2002	47.80	47.93	46.70	47.12	739,461	-0.73(-1.52%)
Nov 21, 2002	45.97	48.07	45.97	47.85	1,479,198	+2.05(+4.49%)
Nov 20, 2002	45.81	45.89	45.10	45.79	417,783	-0.01(-0.03%)
Nov 19, 2002	45.89	46.39	45.20	45.81	669,442	-0.01(-0.02%)
Nov 18, 2002	46.87	47.01	45.47	45.81	511,554	-0.74(-1.58%)
Nov 15, 2002	45.01	46.88	44.87	46.55	1,286,575	+1.55(+3.45%)
Nov 14, 2002	43.88	45.16	43.88	45.00	582,672	+1.62(+3.74%)
Nov 13, 2002	43.81	44.18	43.02	43.37	645,415	-0.58(-1.33%)
Nov 12, 2002	43.52	44.45	43.52	43.96	718,867	+0.47(+1.07%)
Nov 11, 2002	44.65	44.65	43.43	43.49	311,518	-1.20(-2.69%)
Nov 08, 2002	45.41	45.89	44.58	44.69	343,919	-0.63(-1.40%)
Nov 07, 2002	46.07	46.15	45.12	45.33	467,483	-1.03(-2.23%)
Nov 06, 2002	46.32	46.51	45.49	46.36	623,586	+0.09(+0.20%)
Nov 05, 2002	46.25	46.57	45.89	46.27	599,422	+0.17(+0.36%)
Nov 04, 2002	46.76	46.98	46.05	46.10	433,572	-0.65(-1.39%)

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.