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

Avery Dennison Corp (NY: AVY )

224.58 -1.53 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 38.44 38.95 38.31 38.61 931,809 -0.01(-0.02%)
Apr 29, 2003 38.67 38.87 38.46 38.62 1,105,897 -0.23(-0.60%)
Apr 28, 2003 38.82 39.17 38.74 38.85 894,740 +0.03(+0.07%)
Apr 25, 2003 38.63 38.98 38.39 38.82 1,661,798 +0.20(+0.51%)
Apr 24, 2003 38.13 38.86 38.06 38.63 1,541,941 +0.49(+1.28%)
Apr 23, 2003 37.10 38.65 36.82 38.14 2,543,633 +1.40(+3.81%)
Apr 22, 2003 36.67 37.39 35.91 36.74 3,192,893 +0.07(+0.20%)
Apr 21, 2003 34.85 36.75 34.85 36.67 2,518,371 +1.83(+5.25%)
Apr 17, 2003 38.25 38.25 33.69 34.84 9,664,214 -3.40(-8.90%)
Apr 16, 2003 40.74 40.74 37.73 38.24 3,248,497 -2.51(-6.15%)
Apr 15, 2003 43.80 43.80 40.07 40.74 3,399,382 -3.05(-6.97%)
Apr 14, 2003 43.01 43.80 43.00 43.80 434,258 +0.96(+2.24%)
Apr 11, 2003 42.86 43.56 42.57 42.84 456,363 +0.07(+0.17%)
Apr 10, 2003 42.65 42.78 42.14 42.76 660,655 +0.16(+0.38%)
Apr 09, 2003 43.27 43.77 42.50 42.60 507,573 -0.74(-1.70%)
Apr 08, 2003 43.53 43.59 42.91 43.34 426,158 -0.26(-0.60%)
Apr 07, 2003 44.78 45.28 43.56 43.60 611,916 -0.22(-0.50%)
Apr 04, 2003 43.81 43.91 43.24 43.82 1,073,633 -0.25(-0.56%)
Apr 03, 2003 44.21 44.43 43.82 44.07 553,703 -0.42(-0.93%)
Apr 02, 2003 44.10 44.72 42.95 44.48 682,210 +1.54(+3.58%)
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.