Indicators

Avery Dennison Corp (NY: AVY )

224.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.10	40.21	39.89	40.12	229,005	+0.02(+0.05%)
Nov 26, 2003	40.07	40.20	39.87	40.10	674,659	+0.17(+0.42%)
Nov 25, 2003	38.69	40.03	38.69	39.93	1,184,978	+1.15(+2.97%)
Nov 24, 2003	38.18	38.81	38.15	38.78	526,794	+0.95(+2.50%)
Nov 21, 2003	38.09	38.13	37.71	37.83	639,786	-0.27(-0.71%)
Nov 20, 2003	38.54	38.82	38.00	38.10	1,149,419	-0.58(-1.51%)
Nov 19, 2003	38.17	38.68	38.06	38.68	761,566	+0.52(+1.35%)
Nov 18, 2003	38.73	38.94	37.95	38.17	731,498	-0.06(-0.15%)
Nov 17, 2003	38.50	38.66	37.74	38.22	1,118,391	+0.90(+2.42%)
Nov 14, 2003	37.27	37.72	37.21	37.32	386,755	+0.14(+0.37%)
Nov 13, 2003	36.96	37.22	36.64	37.18	490,960	+0.15(+0.39%)
Nov 12, 2003	36.93	36.99	36.63	37.04	664,087	+0.18(+0.49%)
Nov 11, 2003	37.12	37.12	36.76	36.86	552,331	-0.29(-0.78%)
Nov 10, 2003	37.07	37.23	36.89	37.15	746,875	-0.43(-1.14%)
Nov 07, 2003	37.91	37.93	37.45	37.58	758,545	-0.52(-1.38%)
Nov 06, 2003	37.83	38.17	37.56	38.10	618,369	+0.17(+0.44%)
Nov 05, 2003	37.85	37.99	37.69	37.93	356,413	-0.06(-0.15%)
Nov 04, 2003	37.96	38.04	37.96	37.99	415,586	-0.12(-0.31%)

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.