Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

224.74 -1.55 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 43.18 43.18 42.12 42.57 480,187 -0.62(-1.43%)
Mar 28, 2003 43.17 43.37 42.92 43.18 403,693 -0.29(-0.67%)
Mar 27, 2003 43.75 43.77 42.98 43.47 452,346 -0.38(-0.88%)
Mar 26, 2003 43.71 44.22 43.46 43.86 887,878 -0.33(-0.74%)
Mar 25, 2003 44.55 44.93 43.86 44.19 795,948 +0.32(+0.73%)
Mar 24, 2003 44.26 44.33 43.46 43.87 1,054,510 -1.18(-2.63%)
Mar 21, 2003 44.18 45.09 43.68 45.05 790,435 +1.34(+3.07%)
Mar 20, 2003 43.99 43.99 43.24 43.71 754,738 -0.28(-0.63%)
Mar 19, 2003 43.59 44.00 43.44 43.98 949,211 +0.20(+0.45%)
Mar 18, 2003 42.79 43.97 42.73 43.79 1,594,377 +1.30(+3.06%)
Mar 17, 2003 41.52 42.71 40.27 42.49 1,047,068 +0.98(+2.36%)
Mar 14, 2003 41.89 42.07 41.28 41.51 846,944 +0.08(+0.19%)
Mar 13, 2003 40.59 41.67 40.27 41.43 1,288,815 +2.02(+5.12%)
Mar 12, 2003 39.91 39.91 39.06 39.41 1,132,520 -0.50(-1.25%)
Mar 11, 2003 38.93 40.75 38.82 39.91 2,158,639 +2.22(+5.89%)
Mar 10, 2003 38.15 38.37 37.63 37.69 757,908 -0.94(-2.44%)
Mar 07, 2003 37.80 38.74 37.80 38.64 1,374,406 +0.12(+0.32%)
Mar 06, 2003 39.26 39.87 38.51 38.51 897,112 -0.78(-1.99%)
Mar 05, 2003 39.54 39.64 38.68 39.30 1,120,805 -0.36(-0.90%)
Mar 04, 2003 40.74 40.92 39.64 39.65 685,411 -1.04(-2.57%)
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.