Indicators

Avery Dennison Corp (NY: AVY )

227.59 +4.11 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	45.30	46.77	45.23	45.97	752,367	+0.29(+0.64%)
Aug 29, 2002	45.74	45.89	44.36	45.68	866,870	-0.29(-0.63%)
Aug 28, 2002	46.91	46.94	45.60	45.97	414,351	-1.11(-2.37%)
Aug 27, 2002	47.05	47.75	46.87	47.09	645,553	+0.22(+0.47%)
Aug 26, 2002	46.54	47.05	45.91	46.87	324,836	+0.50(+1.07%)
Aug 23, 2002	47.35	47.35	46.25	46.38	331,700	-0.98(-2.06%)
Aug 22, 2002	46.72	47.49	46.25	47.35	401,308	+0.66(+1.42%)
Aug 21, 2002	46.91	47.01	46.21	46.69	531,462	-0.28(-0.59%)
Aug 20, 2002	46.98	47.30	46.69	46.97	394,855	+0.55(+1.18%)
Aug 16, 2002	46.36	46.72	45.52	46.42	525,696	-0.23(-0.48%)
Aug 15, 2002	46.03	46.82	45.34	46.64	494,255	+0.55(+1.19%)
Aug 14, 2002	44.76	46.18	43.01	46.10	1,719,324	+0.58(+1.28%)
Aug 13, 2002	45.52	46.69	45.51	45.52	522,538	-0.18(-0.40%)
Aug 12, 2002	44.98	45.97	44.58	45.70	461,717	+2.04(+4.67%)
Aug 07, 2002	43.34	43.94	42.61	43.66	447,438	+0.86(+2.01%)
Aug 06, 2002	42.14	43.59	42.14	42.80	593,107	+1.32(+3.18%)
Aug 05, 2002	42.74	43.19	41.40	41.48	550,408	-1.26(-2.95%)
Aug 02, 2002	44.43	44.44	42.11	42.74	636,079	-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.