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

Avery Dennison Corp (NY: AVY )

222.56 +0.80 (+0.36%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 27, 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 (%)
May 31, 2002 43.76 44.31 43.50 44.28 1,093,601 -1.65(-3.58%)
May 28, 2002 46.63 46.63 45.79 45.93 595,516 -0.54(-1.15%)
May 27, 2002 47.18 47.19 46.42 46.46 574,111 +0.00(+0.00%)
May 24, 2002 47.18 47.19 46.42 46.46 573,225 -0.34(-0.72%)
May 23, 2002 45.79 46.98 45.62 46.80 770,599 +1.14(+2.49%)
May 22, 2002 45.11 45.79 45.05 45.66 522,442 +0.41(+0.91%)
May 21, 2002 45.30 46.14 45.10 45.25 398,438 -0.31(-0.68%)
May 20, 2002 46.38 46.38 45.22 45.56 360,203 -0.89(-1.91%)
May 17, 2002 45.96 46.45 45.55 46.45 357,546 +0.41(+0.88%)
May 16, 2002 46.56 46.75 45.76 46.04 384,856 -0.53(-1.13%)
May 15, 2002 46.90 47.21 46.20 46.57 563,039 -0.50(-1.06%)
May 14, 2002 46.27 47.21 46.22 47.07 669,476 +1.06(+2.31%)
May 13, 2002 45.30 46.01 45.22 46.01 341,012 +0.62(+1.37%)
May 10, 2002 45.59 45.69 45.05 45.39 388,695 -0.24(-0.53%)
May 09, 2002 45.45 46.17 45.45 45.63 305,434 +0.18(+0.40%)
May 08, 2002 45.79 46.01 45.25 45.45 390,466 -0.03(-0.06%)
May 07, 2002 45.32 45.80 45.25 45.47 688,372 +0.48(+1.07%)
May 06, 2002 45.63 45.86 44.97 44.99 611,017 -0.47(-1.03%)
May 03, 2002 45.69 46.00 45.39 45.46 699,739 +0.12(+0.25%)
May 02, 2002 44.52 45.40 44.38 45.34 756,427 +1.00(+2.25%)
May 01, 2002 43.52 44.50 42.88 44.35 722,473 +0.96(+2.22%)
Apr 30, 2002 43.32 43.64 42.95 43.39 857,993 +0.03(+0.08%)
Apr 29, 2002 43.63 43.63 43.15 43.35 545,619 -0.28(-0.64%)
Apr 26, 2002 43.50 44.13 43.22 43.63 632,423 +0.30(+0.69%)
Apr 25, 2002 43.73 44.03 43.01 43.33 801,305 -0.40(-0.91%)
Apr 24, 2002 43.56 44.37 43.56 43.73 528,790 +0.35(+0.80%)
Apr 23, 2002 42.34 43.59 41.94 43.39 805,734 +1.22(+2.89%)
Apr 22, 2002 43.45 43.52 42.14 42.17 465,312 -1.46(-3.34%)
Apr 19, 2002 43.32 44.01 43.32 43.62 319,459 +0.37(+0.86%)
Apr 18, 2002 43.56 43.93 43.12 43.25 344,998 -0.30(-0.70%)
Apr 17, 2002 43.90 44.13 43.49 43.56 326,840 -0.49(-1.11%)
Apr 16, 2002 43.90 44.27 43.76 44.04 468,264 +0.26(+0.59%)
Apr 15, 2002 43.73 43.87 43.10 43.79 576,473 +0.03(+0.08%)
Apr 12, 2002 43.60 43.90 43.10 43.75 370,242 +0.33(+0.75%)
Apr 11, 2002 43.69 43.96 43.43 43.43 516,390 -0.36(-0.82%)
Apr 10, 2002 42.74 44.02 42.62 43.79 1,016,394 +1.44(+3.39%)
Apr 09, 2002 42.13 42.68 41.81 42.35 782,409 +0.39(+0.94%)
Apr 08, 2002 41.73 42.12 41.34 41.96 609,098 +0.22(+0.54%)
Apr 05, 2002 41.66 41.94 41.52 41.73 995,283 +1.33(+3.30%)
Apr 04, 2002 40.96 40.96 39.55 40.40 699,887 -0.56(-1.36%)
Apr 03, 2002 41.02 41.32 40.78 40.96 622,679 -0.05(-0.13%)
Apr 02, 2002 41.06 41.13 40.41 41.01 377,770 -0.05(-0.12%)
Apr 01, 2002 41.34 41.39 40.71 41.06 447,301 -0.28(-0.69%)
Mar 29, 2002 41.92 42.00 41.25 41.34 386,923 +0.00(+0.00%)
Mar 28, 2002 41.92 42.00 41.25 41.34 386,333 -0.41(-0.99%)
Mar 27, 2002 41.45 42.02 41.35 41.75 582,230 +0.30(+0.74%)
Mar 26, 2002 41.08 41.86 40.98 41.45 621,055 +0.20(+0.48%)
Mar 25, 2002 41.43 41.46 41.12 41.25 603,045 -0.11(-0.26%)
Mar 22, 2002 41.05 41.59 41.05 41.36 1,154,275 +0.39(+0.94%)
Mar 21, 2002 41.83 41.83 40.57 40.98 554,329 -0.94(-2.25%)
Mar 20, 2002 42.03 42.15 41.76 41.92 877,479 +0.01(+0.03%)
Mar 19, 2002 41.83 42.05 41.73 41.90 657,371 +0.12(+0.29%)
Mar 18, 2002 41.39 42.23 41.29 41.78 1,209,634 +0.56(+1.36%)
Mar 15, 2002 39.97 41.59 39.97 41.22 1,214,948 +1.27(+3.17%)
Mar 14, 2002 40.07 40.17 39.70 39.95 892,832 +0.05(+0.14%)
Mar 13, 2002 41.15 41.18 39.59 39.90 1,557,142 -1.58(-3.81%)
Mar 12, 2002 42.13 42.13 41.31 41.48 1,001,631 -0.86(-2.03%)
Mar 11, 2002 42.54 42.61 42.13 42.34 421,467 -0.24(-0.56%)
Mar 08, 2002 42.68 42.80 42.07 42.57 510,780 -0.09(-0.22%)
Mar 07, 2002 42.68 42.77 42.13 42.67 889,289 -0.01(-0.02%)
Mar 06, 2002 42.57 42.95 42.47 42.68 924,276 +0.03(+0.08%)
Mar 05, 2002 43.17 43.17 42.47 42.64 600,831 -0.52(-1.21%)
Mar 04, 2002 42.81 43.18 42.69 43.16 842,049 +0.36(+0.84%)
Mar 01, 2002 43.18 43.52 42.58 42.80 600,240 -0.55(-1.27%)
Feb 28, 2002 42.70 43.73 42.70 43.35 738,269 +0.72(+1.70%)
Feb 27, 2002 42.74 43.18 42.20 42.63 735,169 -0.03(-0.06%)
Feb 26, 2002 43.01 43.49 42.55 42.66 783,590 -0.09(-0.22%)
Feb 25, 2002 41.67 42.87 41.67 42.75 707,563 +1.08(+2.58%)
Feb 22, 2002 40.88 41.90 40.85 41.67 767,794 +0.64(+1.57%)
Feb 21, 2002 40.98 41.65 40.83 41.03 464,574 +0.05(+0.12%)
Feb 20, 2002 40.75 41.07 40.47 40.98 514,618 +0.26(+0.63%)
Feb 19, 2002 42.14 42.23 40.60 40.73 430,915 -1.59(-3.75%)
Feb 18, 2002 41.81 43.08 41.81 42.31 734,431 +0.00(+0.00%)
Feb 15, 2002 41.81 43.08 41.81 42.31 732,955 +0.50(+1.20%)
Feb 14, 2002 41.32 41.81 41.06 41.81 567,763 +0.33(+0.80%)
Feb 13, 2002 41.12 41.71 41.12 41.48 516,685 +0.44(+1.07%)
Feb 12, 2002 40.58 41.25 40.14 41.04 585,626 +0.56(+1.39%)
Feb 11, 2002 40.61 41.08 39.86 40.47 797,614 -0.24(-0.58%)
Feb 08, 2002 39.93 40.71 39.65 40.71 748,308 +0.96(+2.40%)
Feb 07, 2002 39.46 39.78 39.16 39.76 550,491 +0.28(+0.72%)
Feb 06, 2002 39.22 39.80 39.12 39.47 1,005,469 +0.03(+0.07%)
Feb 05, 2002 38.78 39.47 38.27 39.44 763,365 +0.49(+1.27%)
Feb 04, 2002 40.17 40.17 38.88 38.95 601,864 -0.91(-2.28%)
Feb 01, 2002 40.30 40.30 39.76 39.86 504,875 -0.45(-1.11%)
Jan 31, 2002 39.90 40.70 39.83 40.30 900,508 +0.24(+0.59%)
Jan 30, 2002 39.32 40.50 39.22 40.07 876,446 +0.68(+1.72%)
Jan 29, 2002 39.53 39.53 38.95 39.39 690,439 -0.02(-0.05%)
Jan 28, 2002 38.98 39.80 38.95 39.41 565,696 +0.29(+0.74%)
Jan 25, 2002 38.62 39.19 38.51 39.12 740,631 +0.33(+0.86%)
Jan 24, 2002 37.93 39.49 37.73 38.79 753,032 +1.32(+3.53%)
Jan 23, 2002 36.33 37.70 36.31 37.47 533,957 +1.14(+3.13%)
Jan 22, 2002 36.68 37.09 36.04 36.33 855,778 -0.20(-0.56%)
Jan 21, 2002 36.78 37.22 36.07 36.53 614,117 +0.00(+0.00%)
Jan 18, 2002 36.78 37.22 36.07 36.53 613,822 -0.39(-1.05%)
Jan 17, 2002 36.85 36.95 36.20 36.92 426,929 +0.33(+0.89%)
Jan 16, 2002 37.32 37.62 36.58 36.59 323,445 -0.73(-1.96%)
Jan 15, 2002 37.70 38.16 37.22 37.32 355,331 -0.37(-0.97%)
Jan 14, 2002 38.24 38.31 37.59 37.69 290,081 -0.47(-1.22%)
Jan 11, 2002 38.37 38.52 37.95 38.16 173,901 -0.51(-1.33%)
Jan 10, 2002 38.61 38.78 38.03 38.67 285,800 +0.38(+0.99%)
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.