Indicators

Avery Dennison Corp (NY: AVY )

227.05 +0.02 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.10	40.21	39.90	40.13	228,967	+0.02(+0.05%)
Nov 26, 2003	40.07	40.21	39.88	40.10	674,547	+0.17(+0.42%)
Nov 25, 2003	38.70	40.04	38.70	39.94	1,184,781	+1.15(+2.97%)
Nov 24, 2003	38.19	38.82	38.16	38.78	526,706	+0.95(+2.50%)
Nov 21, 2003	38.09	38.14	37.72	37.84	639,680	-0.27(-0.71%)
Nov 20, 2003	38.54	38.83	38.01	38.11	1,149,228	-0.58(-1.51%)
Nov 19, 2003	38.17	38.69	38.06	38.69	761,439	+0.52(+1.35%)
Nov 18, 2003	38.74	38.95	37.95	38.17	731,377	-0.06(-0.15%)
Nov 17, 2003	38.51	38.67	37.74	38.23	1,118,205	+0.90(+2.42%)
Nov 14, 2003	37.28	37.73	37.22	37.33	386,691	+0.14(+0.37%)
Nov 13, 2003	36.97	37.23	36.64	37.19	490,879	+0.15(+0.39%)
Nov 12, 2003	36.93	37.00	36.64	37.04	663,977	+0.18(+0.49%)
Nov 11, 2003	37.12	37.12	36.77	36.86	552,239	-0.29(-0.78%)
Nov 10, 2003	37.08	37.23	36.90	37.15	746,751	-0.43(-1.14%)
Nov 07, 2003	37.92	37.93	37.45	37.58	758,419	-0.52(-1.38%)
Nov 06, 2003	37.84	38.17	37.57	38.11	618,266	+0.17(+0.44%)
Nov 05, 2003	37.86	38.00	37.70	37.94	356,354	-0.06(-0.15%)
Nov 04, 2003	37.96	38.04	37.96	38.00	415,517	-0.12(-0.31%)

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.