$74.06 +0.08 (%) Avery Dennison Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVY historical data

Date Open High Low Close Volume
5/5/201674.0074.4673.8174.06646,658
5/4/201674.5975.1073.3973.98840,418
5/3/201674.0175.1973.2275.171,768,649
5/2/201672.6574.4872.2674.35898,930
4/29/201673.3773.3772.2872.611,116,137
4/28/201673.8073.9973.0373.441,350,869
4/27/201673.5875.1473.5774.471,219,525
4/26/201672.8372.9972.4572.741,045,013
4/25/201673.2673.2672.5872.79387,741
4/22/201673.0173.5772.5073.52670,261
4/21/201673.1673.7472.6672.81525,925
4/20/201673.4173.7172.9673.02537,985
4/19/201673.6874.3373.3473.39583,880
4/18/201672.2873.3972.0373.39547,449
4/15/201672.0172.6572.0172.59549,181
4/14/201672.2272.5971.9172.01459,342
4/13/201671.9572.3971.4672.31586,440
4/12/201671.3671.8171.2571.61773,290
4/11/201671.8372.2871.2671.36757,150
4/8/201672.1572.4871.5071.72665,571
4/7/201672.4772.6771.3371.571,166,583
4/6/201672.1373.1571.9373.02826,720
4/5/201672.7072.8071.6572.06971,703
4/4/201673.0073.2272.3172.821,020,929
4/1/201671.7472.9671.5572.861,002,341
3/31/201672.4172.5371.7872.11783,618
3/30/201672.6272.6471.7472.40393,007
3/29/201671.3372.4871.1172.43584,611
3/28/201671.3071.5571.1171.27435,520
3/24/201671.0471.4870.7370.99566,911
3/23/201671.1171.8570.9471.35810,115
3/22/201670.9271.9670.8171.44829,671
3/21/201670.4671.0670.4670.97783,462
3/18/201669.9970.7469.6670.464,154,402
3/17/201669.5070.0069.1069.801,327,199
3/16/201668.9069.5068.3369.20923,616
3/15/201668.6569.4168.3669.011,063,957
3/14/201669.6369.8068.8269.231,067,513
3/11/201670.3670.3669.0269.85864,230
3/10/201669.3170.1468.9469.63999,044
3/9/201668.5869.7168.0669.101,164,767
3/8/201667.6968.7367.0868.18978,274
3/7/201667.4667.9467.2767.941,110,306
3/4/201668.0068.2167.5067.861,114,583
3/3/201667.4368.3367.1568.241,011,228
3/2/201666.5967.8966.3667.451,145,735
3/1/201665.8067.5565.7566.791,339,155
2/29/201666.0466.5365.1265.121,146,928
2/26/201666.6166.8966.2166.45618,005
2/25/201665.1666.2865.0766.24648,315
2/24/201663.4864.8962.9964.78730,811
2/23/201664.7265.1463.8463.99565,261
2/22/201665.2565.6964.4565.03711,728
2/19/201664.3064.8563.9264.59997,454
2/18/201664.1064.4363.7364.18758,486
2/17/201665.1965.6264.0764.20832,409
2/16/201664.7164.9763.6964.83946,313
2/12/201662.9564.1062.5763.98784,505
2/11/201661.9662.6661.5962.28792,816
2/10/201663.3364.5062.9563.041,017,934
2/9/201660.7363.4760.3762.891,635,916
2/8/201662.7362.7360.6461.331,067,035
2/5/201664.1264.6562.9363.201,048,545
2/4/201663.4364.8063.4364.371,805,899
2/3/201663.8066.3762.6563.742,587,756
2/2/201660.3160.5659.3859.861,287,737
2/1/201660.6761.1860.2061.031,704,196
1/29/201659.6560.9759.2760.89907,881
1/28/201660.0860.1859.1759.35676,100
1/27/201659.3260.2459.2059.701,243,910
1/26/201658.0759.9457.6259.61743,020
1/25/201660.1460.3957.9658.161,273,450
1/22/201660.0060.7959.6160.74894,415
1/21/201659.3959.5958.6158.891,053,775
1/20/201658.1759.5257.0659.02785,434
1/19/201659.6559.6558.3658.97787,483
1/15/201658.2359.1957.8758.94965,431
1/14/201658.8460.5258.7259.931,038,609
1/13/201659.9460.5258.4658.67918,974
1/12/201660.0560.4959.2959.90893,171
1/11/201659.8460.2258.7959.711,060,863
1/8/201659.6060.4459.2759.691,364,390
1/7/201659.8360.4259.0859.12796,991
1/6/201660.8661.5360.5460.95623,288
1/5/201661.1461.7760.9561.67784,304
1/4/201661.6861.7560.1561.201,241,787
12/31/201563.2063.6762.6362.66563,321
12/30/201563.2263.8962.9863.34891,100
12/29/201564.4764.4763.2363.59673,775
12/28/201563.7064.2063.3063.99289,813
12/24/201563.9864.3363.5364.06193,485
12/23/201563.4463.9662.9663.94622,295
12/22/201563.0163.2862.3263.07493,178
12/21/201562.6763.3562.4362.90481,418
12/18/201562.9063.3261.9962.061,335,339
12/17/201564.5164.6463.0663.07670,238
12/16/201563.7264.7163.5464.56763,569
12/15/201563.4463.6562.7963.301,017,238
12/14/201563.0863.8262.4862.82698,425
12/11/201563.0063.7562.7962.94584,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center