Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Avery Dennison Corp (NY: AVY )

226.11 +0.37 (+0.16%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	38.44	38.96	38.32	38.62	931,654	-0.01(-0.02%)
Apr 29, 2003	38.68	38.87	38.46	38.62	1,105,713	-0.23(-0.60%)
Apr 28, 2003	38.83	39.18	38.75	38.86	894,591	+0.03(+0.08%)
Apr 25, 2003	38.63	38.99	38.40	38.83	1,661,522	+0.20(+0.51%)
Apr 24, 2003	38.14	38.86	38.06	38.63	1,541,685	+0.49(+1.28%)
Apr 23, 2003	37.11	38.66	36.83	38.14	2,543,210	+1.40(+3.81%)
Apr 22, 2003	36.68	37.40	35.91	36.74	3,192,362	+0.07(+0.20%)
Apr 21, 2003	34.85	36.76	34.85	36.67	2,517,952	+1.83(+5.25%)
Apr 17, 2003	38.25	38.25	33.69	34.84	9,662,608	-3.40(-8.90%)
Apr 16, 2003	40.75	40.75	37.74	38.25	3,247,957	-2.51(-6.15%)
Apr 15, 2003	43.81	43.81	40.07	40.75	3,398,817	-3.05(-6.97%)
Apr 14, 2003	43.02	43.80	43.01	43.80	434,186	+0.96(+2.24%)
Apr 11, 2003	42.87	43.56	42.57	42.84	456,287	+0.07(+0.17%)
Apr 10, 2003	42.66	42.79	42.14	42.77	660,545	+0.16(+0.38%)
Apr 09, 2003	43.27	43.78	42.51	42.61	507,489	-0.74(-1.70%)
Apr 08, 2003	43.53	43.59	42.92	43.35	426,087	-0.26(-0.60%)
Apr 07, 2003	44.79	45.28	43.56	43.61	611,814	-0.22(-0.50%)
Apr 04, 2003	43.82	43.92	43.24	43.83	1,073,455	-0.25(-0.56%)
Apr 03, 2003	44.22	44.44	43.83	44.07	553,611	-0.42(-0.93%)
Apr 02, 2003	44.11	44.73	42.96	44.49	682,097	+1.54(+3.58%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Avery Dennison Corp (NY: AVY )

Historical Prices