Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 39.96 40.58 39.96 40.42 862,333 +0.44(+1.11%)
May 29, 2003 40.07 40.36 39.56 39.97 785,324 +0.01(+0.04%)
May 28, 2003 39.59 40.03 39.56 39.96 638,994 +0.36(+0.92%)
May 27, 2003 38.28 39.62 38.17 39.59 571,731 +0.93(+2.41%)
May 23, 2003 38.92 39.15 38.43 38.66 634,052 -0.26(-0.67%)
May 22, 2003 38.62 39.11 38.11 38.92 836,526 +0.42(+1.10%)
May 21, 2003 38.50 38.64 38.10 38.50 991,779 +0.00(+0.00%)
May 20, 2003 38.97 39.12 38.32 38.50 896,925 -0.29(-0.75%)
May 19, 2003 39.24 39.24 38.79 38.79 871,530 -0.60(-1.53%)
May 16, 2003 39.37 39.52 39.13 39.40 805,503 +0.03(+0.07%)
May 15, 2003 39.18 39.45 39.12 39.37 559,651 +0.23(+0.58%)
May 14, 2003 38.97 39.16 38.79 39.14 710,649 +0.17(+0.43%)
May 13, 2003 38.83 39.22 38.55 38.97 994,936 +0.16(+0.41%)
May 12, 2003 38.83 38.97 38.32 38.81 894,591 +0.13(+0.34%)
May 09, 2003 38.10 38.89 38.09 38.68 899,533 +0.80(+2.12%)
May 08, 2003 37.88 38.43 37.52 37.88 1,294,735 -0.41(-1.07%)
May 07, 2003 37.70 38.64 37.51 38.29 1,838,052 -0.44(-1.13%)
May 06, 2003 38.43 38.75 38.21 38.73 996,721 +0.50(+1.32%)
May 05, 2003 38.54 38.68 37.92 38.22 480,721 +0.17(+0.44%)
May 02, 2003 37.88 38.28 37.77 38.06 1,201,803 +0.00(+0.00%)
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.