Indicators

Avery Dennison Corp (NY: AVY )

227.11 -1.28 (-0.56%)

Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	47.16	47.34	46.75	46.75	346,633	-0.38(-0.82%)
Nov 27, 2002	46.07	47.17	46.07	47.14	326,235	+1.10(+2.38%)
Nov 26, 2002	47.11	47.11	45.82	46.04	505,272	-1.25(-2.64%)
Nov 25, 2002	46.86	47.49	46.49	47.29	374,061	+0.36(+0.76%)
Nov 22, 2002	47.61	47.74	46.52	46.94	742,333	-0.73(-1.52%)
Nov 21, 2002	45.80	47.89	45.79	47.66	1,484,943	+2.05(+4.49%)
Nov 20, 2002	45.64	45.72	44.93	45.62	419,406	-0.01(-0.03%)
Nov 19, 2002	45.71	46.21	45.03	45.63	672,042	-0.01(-0.02%)
Nov 18, 2002	46.69	46.83	45.30	45.64	513,541	-0.73(-1.58%)
Nov 15, 2002	44.84	46.70	44.70	46.37	1,291,572	+1.55(+3.45%)
Nov 14, 2002	43.71	44.98	43.71	44.82	584,935	+1.62(+3.74%)
Nov 13, 2002	43.64	44.00	42.85	43.21	647,922	-0.58(-1.33%)
Nov 12, 2002	43.35	44.28	43.35	43.79	721,659	+0.46(+1.07%)
Nov 11, 2002	44.48	44.48	43.26	43.32	312,728	-1.20(-2.69%)
Nov 08, 2002	45.24	45.71	44.40	44.52	345,255	-0.63(-1.40%)
Nov 07, 2002	45.89	45.97	44.95	45.15	469,299	-1.03(-2.23%)
Nov 06, 2002	46.15	46.33	45.31	46.18	626,008	+0.09(+0.20%)
Nov 05, 2002	46.07	46.39	45.71	46.09	601,750	+0.17(+0.36%)
Nov 04, 2002	46.58	46.80	45.88	45.92	435,256	-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.