Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

227.50 +0.91 (+0.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 42.77 42.78 40.70 41.34 713,390 -1.56(-3.64%)
Sep 27, 2002 43.16 43.50 42.58 42.90 1,225,553 -0.27(-0.62%)
Sep 26, 2002 42.12 43.32 42.05 43.17 1,061,264 +1.63(+3.93%)
Sep 25, 2002 40.27 41.86 40.26 41.54 908,276 +1.83(+4.60%)
Sep 24, 2002 40.56 40.78 39.18 39.71 685,962 -1.54(-3.73%)
Sep 23, 2002 41.68 41.86 40.81 41.25 1,378,265 -0.62(-1.47%)
Sep 20, 2002 41.08 42.37 41.08 41.86 775,963 +0.78(+1.91%)
Sep 19, 2002 42.24 42.24 41.08 41.08 683,481 -1.63(-3.82%)
Sep 18, 2002 42.44 42.87 41.79 42.71 690,373 -0.30(-0.69%)
Sep 17, 2002 43.75 44.05 42.93 43.01 508,579 -0.46(-1.05%)
Sep 16, 2002 43.53 43.82 42.88 43.47 379,022 -0.07(-0.15%)
Sep 13, 2002 43.97 44.26 42.99 43.53 623,527 -0.52(-1.19%)
Sep 12, 2002 44.54 44.90 43.97 44.06 371,442 -0.85(-1.89%)
Sep 11, 2002 45.13 45.60 44.77 44.90 182,620 -0.12(-0.26%)
Sep 10, 2002 44.84 45.19 44.32 45.02 400,937 +0.32(+0.71%)
Sep 09, 2002 44.98 44.98 44.08 44.70 571,153 -0.28(-0.63%)
Sep 06, 2002 44.26 45.52 44.15 44.98 689,959 +1.09(+2.48%)
Sep 05, 2002 44.98 45.20 43.79 43.90 837,296 -1.75(-3.83%)
Sep 04, 2002 44.74 45.73 44.33 45.64 683,619 +0.91(+2.04%)
Sep 03, 2002 45.67 45.67 44.29 44.73 815,519 -1.07(-2.33%)
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%)
Aug 01, 2002 44.80 45.71 43.88 43.97 646,819 -1.17(-2.59%)
Jul 31, 2002 44.69 45.42 43.82 45.14 967,817 +0.45(+1.01%)
Jul 30, 2002 44.57 45.04 43.28 44.69 1,333,609 +0.12(+0.26%)
Jul 29, 2002 41.17 45.08 41.14 44.57 1,888,774 +4.20(+10.41%)
Jul 26, 2002 40.41 40.78 39.94 40.37 1,031,769 -0.04(-0.09%)
Jul 25, 2002 41.61 41.68 39.76 40.41 1,864,103 -1.02(-2.47%)
Jul 24, 2002 39.25 41.72 38.90 41.43 1,457,791 +2.32(+5.94%)
Jul 23, 2002 38.53 39.54 38.06 39.11 1,450,762 +0.75(+1.97%)
Jul 22, 2002 39.22 39.61 37.77 38.35 1,146,027 -0.68(-1.75%)
Jul 19, 2002 41.78 41.79 38.82 39.03 995,107 -3.40(-8.00%)
Jul 17, 2002 42.29 43.46 42.21 42.43 665,150 -0.22(-0.51%)
Jul 12, 2002 42.63 43.41 41.68 42.65 1,602,509 +0.93(+2.23%)
Jul 11, 2002 42.66 42.66 40.78 41.72 732,961 -1.02(-2.39%)
Jul 10, 2002 43.64 43.64 42.68 42.74 722,762 -0.86(-1.98%)
Jul 09, 2002 44.64 45.10 43.61 43.61 461,718 -1.04(-2.32%)
Jul 08, 2002 45.51 45.69 44.48 44.64 536,283 -0.89(-1.94%)
Jul 05, 2002 44.26 45.71 44.26 45.53 230,859 +1.25(+2.82%)
Jul 04, 2002 44.16 44.61 43.32 44.28 561,918 +0.00(+0.00%)
Jul 03, 2002 44.16 44.61 43.32 44.28 561,643 +0.12(+0.26%)
Jul 02, 2002 45.38 45.40 43.61 44.16 807,249 -1.26(-2.78%)
Jul 01, 2002 45.54 45.93 45.38 45.43 569,912 -0.10(-0.22%)
Jun 28, 2002 45.67 46.07 45.53 45.53 826,270 -0.14(-0.30%)
Jun 27, 2002 46.04 46.22 45.16 45.67 1,063,607 -0.43(-0.93%)
Jun 26, 2002 46.87 46.94 45.70 46.09 708,979 -1.03(-2.19%)
Jun 25, 2002 47.52 47.89 47.12 47.12 636,620 +0.86(+1.87%)
Jun 21, 2002 47.09 47.66 46.26 46.26 549,238 -1.02(-2.16%)
Jun 20, 2002 46.98 47.70 46.91 47.28 503,066 +0.30(+0.65%)
Jun 19, 2002 46.73 47.63 46.62 46.98 489,697 -0.16(-0.34%)
Jun 18, 2002 47.16 47.38 46.96 47.14 477,155 +0.15(+0.32%)
Jun 17, 2002 46.07 47.02 46.07 46.99 510,647 +0.99(+2.15%)
Jun 14, 2002 45.99 46.21 45.56 46.00 645,992 -0.25(-0.55%)
Jun 12, 2002 45.03 46.29 44.91 46.25 927,986 +1.23(+2.72%)
Jun 11, 2002 45.35 46.04 44.95 45.03 1,081,386 -0.08(-0.18%)
Jun 10, 2002 45.09 45.38 44.95 45.11 551,030 +0.00(+0.00%)
Jun 07, 2002 44.73 45.24 44.32 45.11 835,090 +0.09(+0.19%)
Jun 06, 2002 46.23 46.51 44.93 45.02 443,801 -1.11(-2.41%)
Jun 05, 2002 46.18 46.41 45.78 46.13 393,494 -1.30(-2.74%)
May 31, 2002 46.87 47.46 46.59 47.43 1,021,018 -1.76(-3.58%)
May 28, 2002 49.95 49.95 49.05 49.19 555,992 -0.57(-1.15%)
May 27, 2002 50.53 50.54 49.71 49.77 536,007 +0.00(+0.00%)
May 24, 2002 50.53 50.54 49.71 49.77 535,180 -0.36(-0.72%)
May 23, 2002 49.05 50.32 48.87 50.13 719,454 +1.22(+2.49%)
May 22, 2002 48.32 49.05 48.25 48.91 487,768 +0.44(+0.91%)
May 21, 2002 48.52 49.42 48.31 48.47 371,993 -0.33(-0.68%)
May 20, 2002 49.68 49.68 48.43 48.80 336,296 -0.95(-1.91%)
May 17, 2002 49.23 49.75 48.79 49.75 333,815 +0.44(+0.88%)
May 16, 2002 49.87 50.08 49.01 49.32 359,313 -0.57(-1.13%)
May 15, 2002 50.24 50.57 49.48 49.88 525,670 -0.54(-1.06%)
May 14, 2002 49.55 50.57 49.50 50.42 625,043 +1.14(+2.31%)
May 13, 2002 48.52 49.28 48.43 49.28 318,379 +0.67(+1.37%)
May 10, 2002 48.83 48.94 48.25 48.61 362,897 -0.26(-0.53%)
May 09, 2002 48.68 49.45 48.68 48.87 285,163 +0.20(+0.40%)
May 08, 2002 49.05 49.28 48.47 48.68 364,551 -0.03(-0.06%)
May 07, 2002 48.54 49.05 48.47 48.71 642,685 +0.52(+1.07%)
May 06, 2002 48.87 49.12 48.16 48.19 570,464 -0.50(-1.03%)
May 03, 2002 48.94 49.26 48.61 48.69 653,297 +0.12(+0.25%)
May 02, 2002 47.68 48.63 47.53 48.57 706,223 +1.07(+2.25%)
May 01, 2002 46.61 47.67 45.93 47.50 674,523 +1.03(+2.22%)
Apr 30, 2002 46.40 46.74 46.00 46.47 801,047 +0.04(+0.08%)
Apr 29, 2002 46.73 46.73 46.22 46.44 509,406 -0.30(-0.64%)
Apr 26, 2002 46.59 47.27 46.29 46.73 590,448 +0.32(+0.69%)
Apr 25, 2002 46.84 47.16 46.07 46.41 748,122 -0.43(-0.91%)
Apr 24, 2002 46.65 47.52 46.65 46.84 493,694 +0.37(+0.80%)
Apr 23, 2002 45.35 46.69 44.93 46.47 752,257 +1.31(+2.89%)
Apr 22, 2002 46.54 46.62 45.14 45.17 434,429 -1.56(-3.34%)
Apr 19, 2002 46.40 47.14 46.40 46.73 298,256 +0.40(+0.86%)
Apr 18, 2002 46.66 47.05 46.18 46.33 322,100 -0.33(-0.70%)
Apr 17, 2002 47.02 47.27 46.58 46.65 305,147 -0.52(-1.11%)
Apr 16, 2002 47.02 47.41 46.87 47.18 437,185 +0.28(+0.59%)
Apr 15, 2002 46.83 46.99 46.16 46.90 538,212 +0.04(+0.08%)
Apr 12, 2002 46.70 47.02 46.16 46.86 345,668 +0.35(+0.75%)
Apr 11, 2002 46.80 47.08 46.52 46.52 482,117 -0.38(-0.82%)
Apr 10, 2002 45.78 47.15 45.65 46.90 948,935 +1.54(+3.39%)
Apr 09, 2002 45.12 45.71 44.78 45.36 730,480 +0.42(+0.94%)
Apr 08, 2002 44.70 45.11 44.28 44.94 568,672 +0.24(+0.54%)
Apr 05, 2002 44.62 44.92 44.48 44.70 929,226 +1.43(+3.30%)
Apr 04, 2002 43.87 43.87 42.36 43.27 653,435 -0.59(-1.36%)
Apr 03, 2002 43.93 44.26 43.68 43.87 581,352 -0.06(-0.13%)
Apr 02, 2002 43.98 44.06 43.28 43.92 352,698 -0.05(-0.12%)
Apr 01, 2002 44.28 44.33 43.61 43.98 417,614 -0.30(-0.69%)
Mar 29, 2002 44.90 44.98 44.19 44.28 361,243 +0.00(+0.00%)
Mar 28, 2002 44.90 44.98 44.19 44.28 360,692 -0.44(-0.99%)
Mar 27, 2002 44.40 45.01 44.29 44.72 543,587 +0.33(+0.74%)
Mar 26, 2002 44.00 44.84 43.90 44.40 579,836 +0.21(+0.48%)
Mar 25, 2002 44.37 44.40 44.04 44.19 563,021 -0.12(-0.26%)
Mar 22, 2002 43.97 44.55 43.97 44.30 1,077,665 +0.41(+0.94%)
Mar 21, 2002 44.80 44.80 43.45 43.89 517,538 -1.01(-2.25%)
Mar 20, 2002 45.02 45.14 44.73 44.90 819,240 +0.01(+0.03%)
Mar 19, 2002 44.80 45.04 44.70 44.88 613,741 +0.13(+0.29%)
Mar 18, 2002 44.33 45.23 44.22 44.75 1,129,350 +0.60(+1.36%)
Mar 15, 2002 42.81 44.54 42.81 44.15 1,134,312 +1.36(+3.17%)
Mar 14, 2002 42.92 43.03 42.52 42.79 833,574 +0.06(+0.14%)
Mar 13, 2002 44.08 44.11 42.41 42.73 1,453,794 -1.69(-3.81%)
Mar 12, 2002 45.13 45.13 44.24 44.43 935,152 -0.92(-2.03%)
Mar 11, 2002 45.56 45.64 45.13 45.35 393,494 -0.25(-0.56%)
Mar 08, 2002 45.71 45.84 45.06 45.60 476,879 -0.10(-0.22%)
Mar 07, 2002 45.71 45.81 45.13 45.70 830,267 -0.01(-0.02%)
Mar 06, 2002 45.60 46.01 45.49 45.71 862,931 +0.04(+0.08%)
Mar 05, 2002 46.24 46.24 45.48 45.67 560,953 -0.56(-1.21%)
Mar 04, 2002 45.85 46.25 45.72 46.23 786,162 +0.38(+0.84%)
Mar 01, 2002 46.25 46.61 45.61 45.85 560,402 -0.59(-1.27%)
Feb 28, 2002 45.73 46.83 45.73 46.44 689,270 +0.78(+1.70%)
Feb 27, 2002 45.78 46.25 45.20 45.66 686,376 -0.03(-0.06%)
Feb 26, 2002 46.07 46.58 45.58 45.69 731,583 -0.10(-0.22%)
Feb 25, 2002 44.63 45.91 44.63 45.79 660,602 +1.15(+2.58%)
Feb 22, 2002 43.79 44.88 43.75 44.64 716,835 +0.69(+1.57%)
Feb 21, 2002 43.90 44.61 43.74 43.95 433,740 +0.05(+0.12%)
Feb 20, 2002 43.65 43.99 43.35 43.90 480,463 +0.28(+0.63%)
Feb 19, 2002 45.14 45.23 43.48 43.62 402,315 -1.70(-3.75%)
Feb 18, 2002 44.78 46.15 44.78 45.32 685,686 +0.00(+0.00%)
Feb 15, 2002 44.78 46.15 44.78 45.32 684,308 +0.54(+1.20%)
Feb 14, 2002 44.26 44.78 43.98 44.78 530,080 +0.36(+0.80%)
Feb 13, 2002 44.04 44.68 44.04 44.43 482,392 +0.47(+1.07%)
Feb 12, 2002 43.46 44.19 42.99 43.95 546,757 +0.60(+1.39%)
Feb 11, 2002 43.50 44.00 42.70 43.35 744,676 -0.25(-0.58%)
Feb 08, 2002 42.76 43.61 42.47 43.61 698,642 +1.02(+2.40%)
Feb 07, 2002 42.26 42.61 41.94 42.58 513,955 +0.30(+0.72%)
Feb 06, 2002 42.01 42.63 41.90 42.28 938,736 +0.03(+0.07%)
Feb 05, 2002 41.54 42.27 40.99 42.25 712,700 +0.53(+1.27%)
Feb 04, 2002 43.03 43.03 41.65 41.72 561,918 -0.97(-2.28%)
Feb 01, 2002 43.17 43.17 42.59 42.69 471,366 -0.48(-1.11%)
Jan 31, 2002 42.73 43.60 42.66 43.17 840,741 +0.25(+0.59%)
Jan 30, 2002 42.12 43.38 42.01 42.92 818,276 +0.73(+1.72%)
Jan 29, 2002 42.34 42.34 41.72 42.19 644,614 -0.02(-0.05%)
Jan 28, 2002 41.76 42.63 41.72 42.21 528,151 +0.31(+0.74%)
Jan 25, 2002 41.36 41.98 41.25 41.90 691,475 +0.36(+0.86%)
Jan 24, 2002 40.63 42.30 40.41 41.55 703,053 +1.41(+3.53%)
Jan 23, 2002 38.91 40.38 38.89 40.13 498,518 +1.22(+3.13%)
Jan 22, 2002 39.29 39.72 38.60 38.91 798,980 -0.22(-0.56%)
Jan 21, 2002 39.40 39.86 38.64 39.13 573,358 +0.00(+0.00%)
Jan 18, 2002 39.40 39.86 38.64 39.13 573,082 -0.41(-1.05%)
Jan 17, 2002 39.47 39.58 38.77 39.54 398,594 +0.35(+0.89%)
Jan 16, 2002 39.98 40.29 39.18 39.19 301,977 -0.78(-1.96%)
Jan 15, 2002 40.38 40.87 39.87 39.98 331,748 -0.39(-0.97%)
Jan 14, 2002 40.96 41.03 40.26 40.37 270,829 -0.50(-1.22%)
Jan 11, 2002 41.10 41.26 40.65 40.87 162,359 -0.55(-1.33%)
Jan 10, 2002 41.36 41.54 40.73 41.42 266,832 +0.41(+0.99%)
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.