Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	45.31	46.78	45.24	45.98	752,242	+0.29(+0.64%)
Aug 29, 2002	45.75	45.89	44.37	45.69	866,725	-0.29(-0.63%)
Aug 28, 2002	46.91	46.95	45.60	45.98	414,282	-1.11(-2.37%)
Aug 27, 2002	47.06	47.76	46.88	47.10	645,445	+0.22(+0.47%)
Aug 26, 2002	46.55	47.05	45.92	46.88	324,782	+0.50(+1.07%)
Aug 23, 2002	47.36	47.36	46.26	46.38	331,645	-0.98(-2.06%)
Aug 22, 2002	46.73	47.50	46.26	47.36	401,241	+0.66(+1.42%)
Aug 21, 2002	46.91	47.02	46.22	46.70	531,374	-0.28(-0.59%)
Aug 20, 2002	46.99	47.31	46.70	46.97	394,789	+0.55(+1.18%)
Aug 16, 2002	46.37	46.73	45.53	46.43	525,608	-0.23(-0.48%)
Aug 15, 2002	46.04	46.83	45.35	46.65	494,173	+0.55(+1.19%)
Aug 14, 2002	44.77	46.19	43.02	46.11	1,719,038	+0.58(+1.28%)
Aug 13, 2002	45.53	46.70	45.52	45.52	522,451	-0.18(-0.40%)
Aug 12, 2002	44.98	45.97	44.59	45.71	461,640	+2.04(+4.67%)
Aug 07, 2002	43.35	43.95	42.62	43.67	447,364	+0.86(+2.01%)
Aug 06, 2002	42.14	43.60	42.14	42.81	593,008	+1.32(+3.18%)
Aug 05, 2002	42.75	43.20	41.41	41.49	550,317	-1.26(-2.95%)
Aug 02, 2002	44.44	44.45	42.12	42.75	635,974	-1.40(-3.17%)

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.