Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avery Dennison Corp
(NY:
AVY
)
229.22
+0.08 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2002
45.08
45.16
44.36
44.45
359,845
+0.00(+0.00%)
Mar 28, 2002
45.08
45.16
44.36
44.45
359,296
-0.44(-0.99%)
Mar 27, 2002
44.57
45.18
44.47
44.90
541,484
+0.33(+0.74%)
Mar 26, 2002
44.18
45.01
44.07
44.57
577,593
+0.21(+0.48%)
Mar 25, 2002
44.55
44.58
44.21
44.36
560,843
-0.12(-0.26%)
Mar 22, 2002
44.14
44.72
44.14
44.47
1,073,496
+0.42(+0.94%)
Mar 21, 2002
44.98
44.98
43.62
44.06
515,536
-1.01(-2.25%)
Mar 20, 2002
45.20
45.32
44.90
45.07
816,071
+0.01(+0.03%)
Mar 19, 2002
44.98
45.22
44.87
45.06
611,367
+0.13(+0.29%)
Mar 18, 2002
44.50
45.41
44.39
44.93
1,124,981
+0.60(+1.36%)
Mar 15, 2002
42.97
44.71
42.97
44.32
1,129,924
+1.36(+3.17%)
Mar 14, 2002
43.08
43.19
42.68
42.96
830,350
+0.06(+0.14%)
Mar 13, 2002
44.25
44.28
42.57
42.90
1,448,169
-1.70(-3.81%)
Mar 12, 2002
45.30
45.30
44.42
44.60
931,535
-0.93(-2.03%)
Mar 11, 2002
45.74
45.81
45.30
45.52
391,972
-0.25(-0.56%)
Mar 08, 2002
45.89
46.02
45.24
45.78
475,034
-0.10(-0.22%)
Mar 07, 2002
45.89
45.99
45.30
45.88
827,054
-0.01(-0.02%)
Mar 06, 2002
45.78
46.19
45.67
45.89
859,593
+0.04(+0.08%)
Mar 05, 2002
46.42
46.42
45.66
45.85
558,783
-0.56(-1.21%)
Mar 04, 2002
46.03
46.43
45.90
46.41
783,121
+0.39(+0.84%)
Mar 01, 2002
46.43
46.79
45.79
46.03
558,234
-0.59(-1.27%)
Feb 28, 2002
45.91
47.02
45.91
46.62
686,603
+0.78(+1.70%)
Feb 27, 2002
45.96
46.43
45.38
45.84
683,720
-0.03(-0.06%)
Feb 26, 2002
46.25
46.76
45.76
45.87
728,752
-0.10(-0.22%)
Feb 25, 2002
44.80
46.09
44.80
45.97
658,046
+1.16(+2.58%)
Feb 22, 2002
43.96
45.05
43.92
44.81
714,062
+0.69(+1.57%)
Feb 21, 2002
44.07
44.78
43.91
44.12
432,062
+0.05(+0.12%)
Feb 20, 2002
43.82
44.16
43.52
44.07
478,604
+0.28(+0.63%)
Feb 19, 2002
45.31
45.41
43.65
43.79
400,759
-1.70(-3.75%)
Feb 18, 2002
44.95
46.32
44.95
45.49
683,034
+0.00(+0.00%)
Feb 15, 2002
44.95
46.32
44.95
45.49
681,661
+0.54(+1.20%)
Feb 14, 2002
44.43
44.95
44.15
44.95
528,030
+0.36(+0.80%)
Feb 13, 2002
44.21
44.85
44.21
44.60
480,526
+0.47(+1.07%)
Feb 12, 2002
43.63
44.36
43.16
44.12
544,642
+0.60(+1.39%)
Feb 11, 2002
43.67
44.18
42.86
43.52
741,795
-0.25(-0.58%)
Feb 08, 2002
42.93
43.77
42.64
43.77
695,939
+1.03(+2.40%)
Feb 07, 2002
42.43
42.78
42.11
42.75
511,966
+0.31(+0.72%)
Feb 06, 2002
42.17
42.79
42.06
42.44
935,104
+0.03(+0.07%)
Feb 05, 2002
41.70
42.43
41.15
42.41
709,943
+0.53(+1.27%)
Feb 04, 2002
43.19
43.19
41.81
41.88
559,744
-0.98(-2.28%)
Feb 01, 2002
43.34
43.34
42.76
42.86
469,543
-0.48(-1.11%)
Jan 31, 2002
42.90
43.77
42.83
43.34
837,489
+0.25(+0.59%)
Jan 30, 2002
42.28
43.55
42.17
43.08
815,110
+0.73(+1.72%)
Jan 29, 2002
42.50
42.50
41.88
42.35
642,120
-0.02(-0.05%)
Jan 28, 2002
41.92
42.79
41.88
42.38
526,108
+0.31(+0.74%)
Jan 25, 2002
41.52
42.14
41.41
42.06
688,800
+0.36(+0.86%)
Jan 24, 2002
40.79
42.46
40.57
41.71
700,333
+1.42(+3.53%)
Jan 23, 2002
39.06
40.54
39.04
40.29
496,589
+1.22(+3.13%)
Jan 22, 2002
39.44
39.88
38.75
39.06
795,889
-0.22(-0.56%)
Jan 21, 2002
39.55
40.02
38.79
39.28
571,140
+0.00(+0.00%)
Jan 18, 2002
39.55
40.02
38.79
39.28
570,865
-0.42(-1.05%)
Jan 17, 2002
39.62
39.73
38.92
39.70
397,052
+0.35(+0.89%)
Jan 16, 2002
40.13
40.45
39.33
39.35
300,809
-0.79(-1.96%)
Jan 15, 2002
40.53
41.03
40.02
40.13
330,465
-0.39(-0.97%)
Jan 14, 2002
41.12
41.19
40.42
40.53
269,781
-0.50(-1.22%)
Jan 11, 2002
41.26
41.42
40.80
41.03
161,731
-0.55(-1.33%)
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
.