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

Avery Dennison Corp (NY: AVY )

227.59 +4.11 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2004 45.12 45.38 44.92 45.31 391,423 +0.09(+0.21%)
Mar 30, 2004 44.90 45.36 44.79 45.22 404,740 +0.17(+0.37%)
Mar 29, 2004 44.77 45.57 44.77 45.05 500,571 +0.34(+0.77%)
Mar 26, 2004 44.90 45.09 44.61 44.71 476,819 -0.27(-0.60%)
Mar 25, 2004 44.52 45.14 44.43 44.98 553,841 +0.46(+1.03%)
Mar 24, 2004 44.61 45.00 44.30 44.52 675,345 -0.19(-0.42%)
Mar 23, 2004 44.70 45.16 44.48 44.71 623,311 +0.06(+0.13%)
Mar 22, 2004 45.17 45.17 44.43 44.65 431,375 -0.52(-1.15%)
Mar 19, 2004 45.39 45.77 45.10 45.17 605,875 -0.15(-0.32%)
Mar 18, 2004 44.47 45.45 44.42 45.31 1,177,152 +0.95(+2.15%)
Mar 17, 2004 44.15 44.72 44.03 44.36 1,387,486 +0.15(+0.35%)
Mar 16, 2004 44.50 45.04 43.77 44.20 921,238 -0.04(-0.08%)
Mar 15, 2004 44.47 44.58 44.07 44.24 607,248 -0.42(-0.93%)
Mar 12, 2004 44.26 44.87 44.22 44.66 495,491 +0.41(+0.92%)
Mar 11, 2004 44.41 45.30 44.12 44.25 609,994 -0.18(-0.41%)
Mar 10, 2004 44.90 45.07 44.42 44.43 669,716 -0.36(-0.81%)
Mar 09, 2004 45.65 45.67 44.55 44.79 684,681 -0.89(-1.95%)
Mar 08, 2004 46.11 46.37 45.68 45.68 394,306 -0.57(-1.23%)
Mar 05, 2004 46.27 46.82 46.03 46.25 476,545 -0.01(-0.02%)
Mar 04, 2004 46.30 46.45 45.90 46.26 383,872 -0.04(-0.08%)
Mar 03, 2004 46.65 46.65 46.02 46.30 691,546 -0.68(-1.46%)
Mar 02, 2004 46.46 47.31 46.39 46.98 1,177,564 +0.48(+1.03%)
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.