Indicators

Avery Dennison Corp (NY: AVY )

229.22 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2003	42.22	42.68	41.74	41.81	547,251	-0.23(-0.55%)
Feb 27, 2003	41.80	42.70	41.75	42.04	445,516	+0.34(+0.80%)
Feb 26, 2003	41.81	42.65	41.63	41.71	424,373	-0.26(-0.62%)
Feb 25, 2003	41.37	42.08	41.05	41.97	602,717	+0.42(+1.00%)
Feb 24, 2003	42.86	42.86	41.55	41.55	411,193	-1.31(-3.06%)
Feb 21, 2003	41.59	43.12	41.48	42.86	940,184	+1.38(+3.32%)
Feb 20, 2003	42.28	42.28	41.43	41.49	433,709	-0.53(-1.27%)
Feb 19, 2003	42.40	42.71	41.88	42.02	647,338	-0.73(-1.70%)
Feb 18, 2003	42.22	43.69	42.22	42.75	624,821	+0.42(+1.00%)
Feb 14, 2003	41.81	42.39	41.38	42.33	424,373	+0.52(+1.25%)
Feb 13, 2003	41.76	42.03	41.33	41.80	489,450	-0.01(-0.03%)
Feb 12, 2003	42.35	42.77	41.81	41.82	446,889	-0.55(-1.29%)
Feb 11, 2003	43.05	43.20	42.22	42.36	425,197	-0.64(-1.49%)
Feb 10, 2003	42.86	43.10	42.39	43.00	538,739	+0.30(+0.70%)
Feb 07, 2003	42.89	43.31	42.39	42.70	599,559	-0.18(-0.42%)
Feb 06, 2003	42.97	43.32	42.37	42.89	750,582	-0.17(-0.39%)
Feb 05, 2003	43.67	43.96	43.02	43.05	1,023,384	-0.10(-0.24%)
Feb 04, 2003	43.52	43.64	42.91	43.16	731,224	-0.36(-0.84%)

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.