Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	39.94	40.05	39.74	39.96	229,894	+0.02(+0.05%)
Nov 26, 2003	39.91	40.04	39.72	39.94	677,279	+0.17(+0.42%)
Nov 25, 2003	38.54	39.88	38.54	39.77	1,189,580	+1.15(+2.97%)
Nov 24, 2003	38.03	38.66	38.00	38.63	528,840	+0.94(+2.50%)
Nov 21, 2003	37.94	37.98	37.57	37.69	642,271	-0.27(-0.71%)
Nov 20, 2003	38.39	38.67	37.85	37.95	1,153,883	-0.58(-1.51%)
Nov 19, 2003	38.02	38.53	37.91	38.53	764,523	+0.52(+1.35%)
Nov 18, 2003	38.58	38.79	37.80	38.02	734,339	-0.06(-0.15%)
Nov 17, 2003	38.35	38.51	37.59	38.08	1,122,734	+0.90(+2.42%)
Nov 14, 2003	37.13	37.58	37.07	37.18	388,257	+0.14(+0.37%)
Nov 13, 2003	36.82	37.08	36.50	37.04	492,867	+0.15(+0.39%)
Nov 12, 2003	36.79	36.85	36.49	36.89	666,666	+0.18(+0.49%)
Nov 11, 2003	36.97	36.97	36.62	36.71	554,476	-0.29(-0.78%)
Nov 10, 2003	36.93	37.08	36.75	37.00	749,776	-0.43(-1.14%)
Nov 07, 2003	37.76	37.78	37.30	37.43	761,491	-0.52(-1.38%)
Nov 06, 2003	37.69	38.02	37.42	37.95	620,770	+0.17(+0.44%)
Nov 05, 2003	37.71	37.84	37.55	37.79	357,797	-0.06(-0.15%)
Nov 04, 2003	37.81	37.89	37.81	37.84	417,200	-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.