Skip to main content

Avery Dennison Corp (NY: AVY )

228.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 46.87 47.46 46.59 47.43 1,021,018 -1.76(-3.58%)
May 28, 2002 49.95 49.95 49.05 49.19 555,992 -0.57(-1.15%)
May 27, 2002 50.53 50.54 49.71 49.77 536,007 +0.00(+0.00%)
May 24, 2002 50.53 50.54 49.71 49.77 535,180 -0.36(-0.72%)
May 23, 2002 49.05 50.32 48.87 50.13 719,454 +1.22(+2.49%)
May 22, 2002 48.32 49.05 48.25 48.91 487,768 +0.44(+0.91%)
May 21, 2002 48.52 49.42 48.31 48.47 371,993 -0.33(-0.68%)
May 20, 2002 49.68 49.68 48.43 48.80 336,296 -0.95(-1.91%)
May 17, 2002 49.23 49.75 48.79 49.75 333,815 +0.44(+0.88%)
May 16, 2002 49.87 50.08 49.01 49.32 359,313 -0.57(-1.13%)
May 15, 2002 50.24 50.57 49.48 49.88 525,670 -0.54(-1.06%)
May 14, 2002 49.55 50.57 49.50 50.42 625,043 +1.14(+2.31%)
May 13, 2002 48.52 49.28 48.43 49.28 318,379 +0.67(+1.37%)
May 10, 2002 48.83 48.94 48.25 48.61 362,897 -0.26(-0.53%)
May 09, 2002 48.68 49.45 48.68 48.87 285,163 +0.20(+0.40%)
May 08, 2002 49.05 49.28 48.47 48.68 364,551 -0.03(-0.06%)
May 07, 2002 48.54 49.05 48.47 48.71 642,685 +0.52(+1.07%)
May 06, 2002 48.87 49.12 48.16 48.19 570,464 -0.50(-1.03%)
May 03, 2002 48.94 49.26 48.61 48.69 653,297 +0.12(+0.25%)
May 02, 2002 47.68 48.63 47.53 48.57 706,223 +1.07(+2.25%)
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.