Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2022 169.71 171.05 167.57 167.58 783,062 -2.75(-1.62%)
Mar 30, 2022 171.67 173.46 169.14 170.34 829,820 -1.99(-1.16%)
Mar 29, 2022 169.34 173.97 168.76 172.33 1,023,822 +5.20(+3.11%)
Mar 28, 2022 166.47 167.69 163.90 167.13 824,555 +0.35(+0.21%)
Mar 25, 2022 161.83 166.82 161.64 166.78 872,583 +6.09(+3.79%)
Mar 24, 2022 159.85 161.87 158.52 160.69 730,963 +2.14(+1.35%)
Mar 23, 2022 163.47 163.49 158.47 158.56 762,392 -6.02(-3.66%)
Mar 22, 2022 165.95 167.56 163.56 164.58 844,864 +0.08(+0.05%)
Mar 21, 2022 163.75 166.25 162.56 164.50 707,862 -0.34(-0.20%)
Mar 18, 2022 164.44 166.45 162.00 164.84 1,532,956 +0.04(+0.02%)
Mar 17, 2022 162.44 165.40 162.20 164.80 557,267 +0.94(+0.58%)
Mar 16, 2022 162.98 164.98 159.96 163.85 581,073 +2.86(+1.78%)
Mar 15, 2022 161.14 161.87 158.18 160.99 497,838 +1.16(+0.72%)
Mar 14, 2022 158.57 163.83 157.58 159.84 590,464 +3.42(+2.19%)
Mar 11, 2022 159.38 161.02 156.34 156.42 543,933 -1.22(-0.78%)
Mar 10, 2022 156.14 155.00 157.64 502,904 -2.07(-1.30%)
Mar 09, 2022 158.16 162.02 157.17 159.71 559,930 +6.63(+4.33%)
Mar 08, 2022 153.94 157.85 150.76 153.09 746,022 +0.33(+0.21%)
Mar 07, 2022 160.98 161.91 151.97 152.76 1,003,238 -8.68(-5.38%)
Mar 04, 2022 162.28 163.40 159.83 161.44 536,119 -3.63(-2.20%)
Mar 03, 2022 166.41 167.35 162.86 165.07 568,799 -0.61(-0.37%)
Mar 02, 2022 162.19 166.97 162.07 165.68 534,372 +4.87(+3.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.