Indicators

Avery Dennison Corp (NY: AVY )

223.74 -1.00 (-0.44%)

Streaming Delayed Price Updated: 12:39 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	42.77	42.78	40.70	41.34	713,390	-1.56(-3.64%)
Sep 27, 2002	43.16	43.50	42.58	42.90	1,225,553	-0.27(-0.62%)
Sep 26, 2002	42.12	43.32	42.05	43.17	1,061,264	+1.63(+3.93%)
Sep 25, 2002	40.27	41.86	40.26	41.54	908,276	+1.83(+4.60%)
Sep 24, 2002	40.56	40.78	39.18	39.71	685,962	-1.54(-3.73%)
Sep 23, 2002	41.68	41.86	40.81	41.25	1,378,265	-0.62(-1.47%)
Sep 20, 2002	41.08	42.37	41.08	41.86	775,963	+0.78(+1.91%)
Sep 19, 2002	42.24	42.24	41.08	41.08	683,481	-1.63(-3.82%)
Sep 18, 2002	42.44	42.87	41.79	42.71	690,373	-0.30(-0.69%)
Sep 17, 2002	43.75	44.05	42.93	43.01	508,579	-0.46(-1.05%)
Sep 16, 2002	43.53	43.82	42.88	43.47	379,022	-0.07(-0.15%)
Sep 13, 2002	43.97	44.26	42.99	43.53	623,527	-0.52(-1.19%)
Sep 12, 2002	44.54	44.90	43.97	44.06	371,442	-0.85(-1.89%)
Sep 11, 2002	45.13	45.60	44.77	44.90	182,620	-0.12(-0.26%)
Sep 10, 2002	44.84	45.19	44.32	45.02	400,937	+0.32(+0.71%)
Sep 09, 2002	44.98	44.98	44.08	44.70	571,153	-0.28(-0.63%)
Sep 06, 2002	44.26	45.52	44.15	44.98	689,959	+1.09(+2.48%)
Sep 05, 2002	44.98	45.20	43.79	43.90	837,296	-1.75(-3.83%)
Sep 04, 2002	44.74	45.73	44.33	45.64	683,619	+0.91(+2.04%)

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.