$43.96 -0.69 (%) Avery Dennison Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVY historical data

Date Open High Low Close Volume
10/1/201444.5145.0043.7343.962,348,943
9/30/201445.3345.6144.4544.651,833,585
9/29/201444.8645.7444.6545.451,831,089
9/26/201446.3346.5046.0646.41910,870
9/25/201446.7546.9446.1246.181,097,651
9/24/201446.7247.0246.4346.961,133,699
9/23/201447.2547.4046.5546.792,007,758
9/22/201447.7447.9847.3647.721,101,659
9/19/201447.9048.2447.3247.791,160,099
9/18/201447.7547.9747.6147.91886,491
9/17/201448.0248.4847.3947.70926,082
9/16/201448.5348.6348.1948.20776,792
9/15/201448.1648.5247.9348.43543,060
9/12/201448.7448.8648.0948.26555,842
9/11/201448.2748.8248.0248.71520,425
9/10/201448.3948.4648.1348.31473,370
9/9/201448.6548.8148.3948.49447,811
9/8/201448.7649.1648.6448.76373,281
9/5/201448.6048.9048.4548.88614,899
9/4/201448.4648.8548.4648.67687,249
9/3/201448.2748.6148.1148.44827,523
9/2/201448.0748.4348.0048.15878,995
8/29/201447.8448.2347.6048.13835,130
8/28/201447.7648.1647.6848.11341,967
8/27/201448.1648.2947.8047.90643,098
8/26/201448.1948.2947.9848.02416,560
8/25/201448.2748.4848.1048.17602,142
8/22/201448.4348.4348.0048.00477,782
8/21/201448.6548.7448.2848.53430,885
8/20/201448.8649.0248.5448.79470,390
8/19/201448.3049.1648.2949.101,028,081
8/18/201448.1448.4148.0448.38673,981
8/15/201448.2748.3647.5847.88712,153
8/14/201447.9748.2947.9748.05551,705
8/13/201448.0848.1847.8447.98421,414
8/12/201447.6447.9047.4847.83391,748
8/11/201447.8647.9747.6047.76307,425
8/8/201447.0947.6146.8847.57648,771
8/7/201447.4047.4946.7747.14709,219
8/6/201447.1647.6347.1647.21511,237
8/5/201447.4547.6947.0047.36502,351
8/4/201447.4747.8147.1947.73745,364
8/1/201447.1547.4446.9347.31781,997
7/31/201447.5747.5747.1047.211,088,324
7/30/201448.1048.1847.4047.85795,658
7/29/201448.6348.7347.9748.031,094,455
7/28/201449.0249.2148.3548.951,181,462
7/25/201451.0251.1648.9849.241,609,769
7/24/201450.6351.1850.6350.901,214,989
7/23/201450.5350.9450.4950.60694,941
7/22/201450.9451.1850.4950.52556,272
7/21/201450.6250.6850.3950.63360,521
7/18/201450.8951.0950.6850.98438,403
7/17/201450.7551.1350.5750.68864,916
7/16/201451.1451.2750.7151.04445,888
7/15/201450.9851.6150.7950.89434,350
7/14/201450.8051.0950.7350.98417,013
7/11/201450.7350.9250.3850.49569,563
7/10/201450.5050.9550.2050.85762,239
7/9/201451.3251.4750.6950.89614,987
7/8/201450.6551.1050.5351.08635,428
7/7/201451.3851.4950.7950.87441,835
7/3/201451.3251.8251.1551.49456,212
7/2/201451.2151.3850.8351.00430,927
7/1/201451.4251.6851.0351.38467,286
6/30/201451.5251.5650.9251.25622,956
6/27/201451.3051.6151.0551.48650,476
6/26/201450.9051.4250.5351.41850,616
6/25/201450.8551.0050.3450.83756,658
6/24/201450.8851.5050.6750.97724,953
6/23/201451.3251.5450.6050.92685,834
6/20/201451.1351.4151.0251.39651,119
6/19/201450.9251.2450.6650.99631,827
6/18/201450.5650.9050.2450.87459,542
6/17/201450.1850.8249.9850.61633,677
6/16/201449.7450.5749.7450.21840,672
6/13/201449.5149.9049.3749.74617,404
6/12/201449.5649.8449.3749.48592,413
6/11/201449.9249.9449.4449.69625,407
6/10/201450.0550.2649.8550.18685,712
6/9/201449.6750.3549.6350.08729,421
6/6/201449.7550.0349.6249.76457,589
6/5/201449.5949.8249.0649.62657,354
6/4/201449.3649.6549.2149.50624,916
6/3/201449.9349.9349.3349.431,142,152
6/2/201450.5150.5149.6549.94919,627
5/30/201450.0650.9049.9750.702,182,704
5/29/201448.9049.2248.7249.21689,916
5/28/201448.6648.8848.3048.82856,848
5/27/201448.3948.9048.2648.61724,544
5/23/201448.3748.5448.0148.20886,729
5/22/201447.0148.6046.8848.241,931,638
5/21/201446.8047.5346.6947.011,367,597
5/20/201447.3247.4546.6546.661,039,343
5/19/201447.1347.5547.0447.311,254,162
5/16/201447.4847.4846.8347.161,476,330
5/15/201448.0648.0747.1847.43672,525
5/14/201448.4648.5047.9948.12519,281
5/13/201449.0149.1047.3348.42946,886
5/12/201448.8349.2148.8048.96731,566
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center