Indicators

Avery Dennison Corp (NY: AVY )

226.34 +0.04 (+0.02%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.76	44.21	43.41	44.21	636,629	+0.15(+0.35%)
Feb 25, 2005	43.91	44.10	43.65	44.06	410,644	-0.03(-0.07%)
Feb 24, 2005	43.27	44.09	43.23	44.09	494,393	+1.01(+2.33%)
Feb 23, 2005	42.89	43.18	42.85	43.08	531,462	+0.37(+0.87%)
Feb 22, 2005	43.46	43.46	42.50	42.71	430,139	-0.75(-1.73%)
Feb 18, 2005	43.48	43.58	43.22	43.46	515,948	-0.17(-0.40%)
Feb 17, 2005	44.07	44.28	43.60	43.64	458,696	-0.45(-1.02%)
Feb 16, 2005	44.32	44.42	43.91	44.09	281,314	-0.35(-0.79%)
Feb 15, 2005	43.96	44.76	43.96	44.44	472,151	+0.47(+1.08%)
Feb 14, 2005	44.05	44.10	43.89	43.96	355,040	-0.12(-0.28%)
Feb 11, 2005	43.61	44.22	43.60	44.09	459,932	+0.50(+1.14%)
Feb 10, 2005	43.58	43.80	43.31	43.59	350,921	+0.09(+0.20%)
Feb 09, 2005	44.04	44.32	43.50	43.51	302,319	-0.46(-1.04%)
Feb 08, 2005	44.07	44.20	43.80	43.96	333,210	-0.11(-0.25%)
Feb 07, 2005	43.94	44.21	43.90	44.07	257,150	-0.04(-0.10%)
Feb 04, 2005	43.25	44.18	43.25	44.12	644,729	+0.71(+1.63%)
Feb 03, 2005	43.88	43.88	43.20	43.41	554,939	-0.51(-1.16%)
Feb 02, 2005	43.68	44.02	43.64	43.92	593,244	+0.30(+0.68%)

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.