Indicators

Avery Dennison Corp (NY: AVY )

224.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	45.14	46.60	45.06	45.80	755,163	+0.29(+0.64%)
Aug 29, 2002	45.57	45.72	44.20	45.51	870,092	-0.29(-0.63%)
Aug 28, 2002	46.73	46.77	45.43	45.80	415,891	-1.11(-2.37%)
Aug 27, 2002	46.88	47.57	46.70	46.91	647,952	+0.22(+0.47%)
Aug 26, 2002	46.37	46.87	45.74	46.70	326,043	+0.49(+1.07%)
Aug 23, 2002	47.18	47.18	46.08	46.20	332,933	-0.97(-2.06%)
Aug 22, 2002	46.55	47.31	46.08	47.18	402,799	+0.66(+1.42%)
Aug 21, 2002	46.73	46.83	46.04	46.52	533,437	-0.28(-0.59%)
Aug 20, 2002	46.81	47.12	46.52	46.79	396,323	+0.54(+1.18%)
Aug 16, 2002	46.19	46.55	45.35	46.25	527,650	-0.22(-0.48%)
Aug 15, 2002	45.86	46.65	45.17	46.47	496,093	+0.54(+1.18%)
Aug 14, 2002	44.59	46.01	42.85	45.93	1,725,714	+0.58(+1.28%)
Aug 13, 2002	45.35	46.52	45.34	45.35	524,480	-0.18(-0.40%)
Aug 12, 2002	44.81	45.80	44.42	45.53	463,433	+2.03(+4.67%)
Aug 07, 2002	43.18	43.78	42.45	43.50	449,102	+0.86(+2.01%)
Aug 06, 2002	41.98	43.43	41.98	42.64	595,311	+1.31(+3.18%)
Aug 05, 2002	42.58	43.03	41.25	41.33	552,454	-1.26(-2.95%)
Aug 02, 2002	44.27	44.27	41.96	42.58	638,444	-1.39(-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.