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

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 43.19 43.19 42.13 42.58 480,107 -0.62(-1.43%)
Mar 28, 2003 43.18 43.37 42.93 43.19 403,626 -0.29(-0.67%)
Mar 27, 2003 43.76 43.78 42.99 43.48 452,271 -0.38(-0.88%)
Mar 26, 2003 43.72 44.23 43.47 43.87 887,730 -0.33(-0.74%)
Mar 25, 2003 44.56 44.94 43.87 44.19 795,815 +0.32(+0.73%)
Mar 24, 2003 44.27 44.34 43.47 43.87 1,054,335 -1.18(-2.63%)
Mar 21, 2003 44.19 45.09 43.69 45.06 790,303 +1.34(+3.07%)
Mar 20, 2003 44.00 44.00 43.25 43.71 754,612 -0.28(-0.63%)
Mar 19, 2003 43.60 44.00 43.45 43.99 949,053 +0.20(+0.45%)
Mar 18, 2003 42.80 43.98 42.74 43.79 1,594,112 +1.30(+3.06%)
Mar 17, 2003 41.52 42.71 40.27 42.50 1,046,894 +0.98(+2.36%)
Mar 14, 2003 41.89 42.08 41.29 41.52 846,803 +0.08(+0.19%)
Mar 13, 2003 40.60 41.68 40.27 41.44 1,288,601 +2.02(+5.12%)
Mar 12, 2003 39.92 39.92 39.06 39.42 1,132,332 -0.50(-1.25%)
Mar 11, 2003 38.93 40.75 38.82 39.92 2,158,280 +2.22(+5.89%)
Mar 10, 2003 38.16 38.38 37.64 37.70 757,782 -0.94(-2.44%)
Mar 07, 2003 37.81 38.75 37.81 38.64 1,374,177 +0.12(+0.32%)
Mar 06, 2003 39.27 39.88 38.52 38.52 896,963 -0.78(-1.99%)
Mar 05, 2003 39.55 39.65 38.69 39.30 1,120,619 -0.36(-0.90%)
Mar 04, 2003 40.75 40.93 39.64 39.66 685,297 -1.05(-2.57%)
Mar 03, 2003 41.51 41.86 40.70 40.70 760,813 -0.95(-2.28%)
Feb 28, 2003 42.07 42.52 41.59 41.65 549,285 -0.23(-0.55%)
Feb 27, 2003 41.65 42.54 41.60 41.89 447,172 +0.33(+0.80%)
Feb 26, 2003 41.65 42.50 41.47 41.55 425,951 -0.26(-0.62%)
Feb 25, 2003 41.22 41.92 40.90 41.81 604,957 +0.41(+1.00%)
Feb 24, 2003 42.71 42.71 41.39 41.40 412,721 -1.31(-3.06%)
Feb 21, 2003 41.44 42.96 41.33 42.71 943,679 +1.37(+3.32%)
Feb 20, 2003 42.13 42.13 41.28 41.33 435,321 -0.53(-1.27%)
Feb 19, 2003 42.24 42.55 41.73 41.86 649,744 -0.73(-1.70%)
Feb 18, 2003 42.06 43.53 42.06 42.59 627,144 +0.42(+1.00%)
Feb 14, 2003 41.65 42.23 41.23 42.17 425,951 +0.52(+1.25%)
Feb 13, 2003 41.60 41.88 41.18 41.65 491,269 -0.01(-0.03%)
Feb 12, 2003 42.19 42.61 41.65 41.66 448,550 -0.54(-1.29%)
Feb 11, 2003 42.89 43.04 42.06 42.20 426,777 -0.64(-1.49%)
Feb 10, 2003 42.71 42.95 42.23 42.84 540,741 +0.30(+0.70%)
Feb 07, 2003 42.73 43.15 42.23 42.55 601,788 -0.18(-0.42%)
Feb 06, 2003 42.81 43.16 42.21 42.73 753,372 -0.17(-0.39%)
Feb 05, 2003 43.50 43.79 42.87 42.89 1,027,188 -0.10(-0.24%)
Feb 04, 2003 43.36 43.47 42.75 43.00 733,942 -0.36(-0.84%)
Feb 03, 2003 43.24 45.04 43.18 43.36 422,368 +0.12(+0.27%)
Jan 31, 2003 41.85 44.06 41.60 43.24 1,712,761 +1.39(+3.33%)
Jan 30, 2003 43.18 43.21 41.85 41.85 783,138 -1.39(-3.21%)
Jan 29, 2003 42.74 43.59 41.65 43.24 919,701 +0.31(+0.73%)
Jan 28, 2003 43.12 43.76 42.50 42.92 1,210,329 -0.20(-0.45%)
Jan 27, 2003 44.19 44.19 43.00 43.12 863,477 -1.06(-2.40%)
Jan 24, 2003 44.41 44.41 43.91 44.18 788,374 -0.22(-0.51%)
Jan 23, 2003 43.90 44.59 43.90 44.40 815,246 +0.67(+1.54%)
Jan 22, 2003 44.19 44.48 43.61 43.73 627,557 -0.46(-1.05%)
Jan 21, 2003 44.81 45.57 44.13 44.19 886,352 -0.25(-0.56%)
Jan 17, 2003 44.77 45.01 44.40 44.44 667,796 -0.41(-0.91%)
Jan 16, 2003 44.70 45.32 44.66 44.85 918,047 +0.70(+1.59%)
Jan 15, 2003 45.43 45.43 44.14 44.14 699,766 -1.32(-2.90%)
Jan 14, 2003 45.72 45.80 45.19 45.46 434,219 -0.22(-0.48%)
Jan 13, 2003 45.72 46.06 45.28 45.68 546,666 +0.30(+0.67%)
Jan 10, 2003 45.03 46.04 44.88 45.38 872,710 -0.28(-0.62%)
Jan 09, 2003 44.81 45.94 44.81 45.66 801,741 +1.00(+2.24%)
Jan 08, 2003 45.48 45.68 44.66 44.66 773,353 -0.83(-1.83%)
Jan 07, 2003 46.09 46.19 45.35 45.49 614,466 -0.59(-1.29%)
Jan 06, 2003 45.17 46.26 45.17 46.09 531,095 +0.91(+2.02%)
Jan 03, 2003 45.63 45.72 44.92 45.17 441,109 -0.46(-1.00%)
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.