Indicators

Avery Dennison Corp (NY: AVY )

229.22 +0.08 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	45.84	46.25	45.71	45.71	823,073	-0.14(-0.30%)
Jun 27, 2002	46.21	46.40	45.33	45.84	1,059,492	-0.43(-0.93%)
Jun 26, 2002	47.05	47.13	45.88	46.27	706,236	-1.03(-2.19%)
Jun 25, 2002	47.71	48.07	47.31	47.31	634,157	+0.87(+1.87%)
Jun 21, 2002	47.27	47.85	46.44	46.44	547,113	-1.03(-2.16%)
Jun 20, 2002	47.16	47.88	47.09	47.47	501,120	+0.31(+0.65%)
Jun 19, 2002	46.91	47.82	46.80	47.16	487,803	-0.16(-0.34%)
Jun 18, 2002	47.34	47.56	47.15	47.32	475,309	+0.15(+0.32%)
Jun 17, 2002	46.25	47.20	46.25	47.17	508,671	+0.99(+2.15%)
Jun 14, 2002	46.16	46.39	45.73	46.18	643,493	-0.25(-0.55%)
Jun 12, 2002	45.20	46.47	45.09	46.43	924,395	+1.23(+2.72%)
Jun 11, 2002	45.52	46.21	45.12	45.20	1,077,203	-0.08(-0.18%)
Jun 10, 2002	45.27	45.56	45.12	45.28	548,898	+0.00(+0.00%)
Jun 07, 2002	44.90	45.41	44.49	45.28	831,860	+0.09(+0.19%)
Jun 06, 2002	46.41	46.69	45.11	45.20	442,084	-1.11(-2.41%)

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.