Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	47.35	47.53	46.94	46.94	345,235	-0.39(-0.82%)
Nov 27, 2002	46.26	47.36	46.25	47.33	324,919	+1.10(+2.38%)
Nov 26, 2002	47.30	47.30	46.00	46.23	503,233	-1.25(-2.64%)
Nov 25, 2002	47.05	47.68	46.67	47.48	372,552	+0.36(+0.76%)
Nov 22, 2002	47.80	47.93	46.71	47.13	739,338	-0.73(-1.52%)
Nov 21, 2002	45.98	48.08	45.97	47.85	1,478,952	+2.05(+4.49%)
Nov 20, 2002	45.82	45.90	45.11	45.80	417,714	-0.01(-0.03%)
Nov 19, 2002	45.89	46.40	45.21	45.81	669,331	-0.01(-0.02%)
Nov 18, 2002	46.88	47.02	45.48	45.82	511,469	-0.74(-1.58%)
Nov 15, 2002	45.02	46.89	44.88	46.56	1,286,361	+1.55(+3.45%)
Nov 14, 2002	43.89	45.17	43.89	45.01	582,576	+1.62(+3.74%)
Nov 13, 2002	43.82	44.18	43.02	43.38	645,308	-0.58(-1.33%)
Nov 12, 2002	43.53	44.46	43.53	43.96	718,748	+0.47(+1.07%)
Nov 11, 2002	44.66	44.66	43.43	43.50	311,466	-1.20(-2.69%)
Nov 08, 2002	45.42	45.89	44.58	44.70	343,862	-0.63(-1.40%)
Nov 07, 2002	46.08	46.16	45.13	45.33	467,406	-1.03(-2.23%)
Nov 06, 2002	46.33	46.51	45.49	46.37	623,482	+0.09(+0.20%)
Nov 05, 2002	46.26	46.58	45.89	46.27	599,323	+0.17(+0.36%)
Nov 04, 2002	46.77	46.99	46.06	46.11	433,500	-0.65(-1.39%)

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.