Indicators

Avery Dennison Corp (NY: AVY )

227.92 +1.33 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	45.79	46.19	45.62	45.99	564,994	+0.20(+0.43%)
Feb 26, 2004	45.11	46.15	45.11	45.79	791,406	+0.68(+1.51%)
Feb 25, 2004	45.22	45.22	44.66	45.11	477,489	-0.01(-0.02%)
Feb 24, 2004	44.97	45.77	44.61	45.11	665,729	+0.15(+0.32%)
Feb 23, 2004	44.66	45.05	44.57	44.97	499,538	+0.24(+0.54%)
Feb 20, 2004	44.80	45.21	44.43	44.73	429,947	+0.12(+0.26%)
Feb 19, 2004	44.59	45.68	44.51	44.61	767,290	+0.31(+0.70%)
Feb 18, 2004	44.16	44.96	43.98	44.30	332,933	+0.18(+0.41%)
Feb 17, 2004	44.05	44.31	43.79	44.12	511,940	+0.13(+0.30%)
Feb 13, 2004	44.11	44.58	43.83	43.99	433,943	-0.13(-0.30%)
Feb 12, 2004	44.19	44.45	43.95	44.12	424,159	-0.33(-0.73%)
Feb 11, 2004	44.41	44.76	43.98	44.45	1,199,167	-0.45(-1.00%)
Feb 10, 2004	44.94	45.23	44.57	44.90	555,348	+0.04(+0.08%)
Feb 09, 2004	44.93	45.11	44.75	44.86	610,607	-0.25(-0.56%)
Feb 06, 2004	45.65	45.83	44.93	45.11	752,959	-0.68(-1.49%)
Feb 05, 2004	45.58	46.21	45.54	45.80	795,402	+0.40(+0.88%)
Feb 04, 2004	45.25	45.88	44.96	45.40	1,213,085	+0.15(+0.34%)
Feb 03, 2004	44.12	45.25	44.12	45.25	982,677	+0.91(+2.05%)

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.