Indicators

Avery Dennison Corp (NY: AVY )

227.04 +0.01 (+0.00%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	44.87	45.60	43.99	45.31	964,073	+0.45(+1.01%)
Jul 30, 2002	44.74	45.22	43.45	44.86	1,328,450	+0.12(+0.26%)
Jul 29, 2002	41.33	45.25	41.30	44.74	1,881,467	+4.22(+10.41%)
Jul 26, 2002	40.57	40.93	40.10	40.53	1,027,777	-0.04(-0.09%)
Jul 25, 2002	41.77	41.84	39.91	40.56	1,856,892	-1.03(-2.47%)
Jul 24, 2002	39.40	41.88	39.05	41.59	1,452,151	+2.33(+5.94%)
Jul 23, 2002	38.68	39.70	38.20	39.26	1,445,149	+0.76(+1.97%)
Jul 22, 2002	39.37	39.76	37.92	38.50	1,141,594	-0.68(-1.75%)
Jul 19, 2002	41.94	41.95	38.97	39.19	991,257	-3.41(-8.00%)
Jul 17, 2002	42.46	43.63	42.37	42.59	662,577	-0.22(-0.51%)
Jul 12, 2002	42.79	43.58	41.84	42.81	1,596,309	+0.93(+2.23%)
Jul 11, 2002	42.83	42.83	40.93	41.88	730,125	-1.03(-2.39%)
Jul 10, 2002	43.81	43.81	42.84	42.91	719,966	-0.87(-1.98%)
Jul 09, 2002	44.82	45.28	43.77	43.77	459,932	-1.04(-2.32%)
Jul 08, 2002	45.69	45.87	44.65	44.82	534,208	-0.89(-1.94%)
Jul 05, 2002	44.43	45.89	44.43	45.71	229,966	+1.25(+2.82%)
Jul 04, 2002	44.34	44.79	43.49	44.45	559,744	+0.00(+0.00%)
Jul 03, 2002	44.34	44.79	43.49	44.45	559,470	+0.12(+0.26%)
Jul 02, 2002	45.55	45.57	43.78	44.34	804,126	-1.27(-2.78%)

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.