$77.79 +0.74 (%) Avery Dennison Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201677.5778.0576.9577.79582,163
9/29/201678.0678.2876.9477.05404,220
9/28/201677.9378.4577.7778.31331,274
9/27/201677.2977.8877.1177.78409,020
9/26/201677.7878.2977.4077.46421,653
9/23/201678.3578.8978.1378.25331,803
9/22/201678.7778.9678.2078.84702,498
9/21/201677.6678.1877.2878.15423,164
9/20/201678.0178.0177.5877.62533,775
9/19/201676.9577.7276.8977.45606,629
9/16/201676.9177.2576.4076.41799,839
9/15/201675.5776.9575.4176.84438,565
9/14/201675.5076.0075.3175.52382,840
9/13/201675.8176.1575.2275.61506,265
9/12/201674.9676.5174.6876.29518,586
9/9/201677.0277.0675.3375.331,004,067
9/8/201677.9578.3277.6177.62533,811
9/7/201678.0378.4877.7978.33395,574
9/6/201678.5178.5577.4078.11466,017
9/2/201677.3978.3777.3978.14530,634
9/1/201677.5677.9276.8177.34484,325
8/31/201677.4677.6777.0577.44560,046
8/30/201677.4677.8777.2177.50333,677
8/29/201677.1477.8076.8577.37500,442
8/26/201678.0878.2476.7376.93577,405
8/25/201677.3778.2376.8477.90650,725
8/24/201678.1978.1977.2077.37347,252
8/23/201677.6278.3077.5478.16491,312
8/22/201677.1777.1976.4777.16546,589
8/19/201676.4277.6276.2977.45418,202
8/18/201677.1677.3976.7676.95645,018
8/17/201677.3877.4377.0377.29514,254
8/16/201677.9478.0977.3077.30391,594
8/15/201678.4078.6678.1778.17458,360
8/12/201678.0678.3677.9878.19428,586
8/11/201678.7979.0277.8778.30585,196
8/10/201678.7379.2778.0378.69673,227
8/9/201678.8479.0978.4878.73503,650
8/8/201678.3378.9878.0578.72698,267
8/5/201677.8478.9577.7078.46572,273
8/4/201677.4377.8877.2677.39430,896
8/3/201677.7377.8276.7477.24722,256
8/2/201678.2178.6677.7677.85997,685
8/1/201677.9478.2877.6278.15706,493
7/29/201677.8478.1177.0177.89706,819
7/28/201678.5478.8277.3678.15748,096
7/27/201676.6778.8276.5778.551,531,459
7/26/201674.5076.4573.6476.371,579,994
7/25/201672.6272.8071.8572.26646,910
7/22/201672.3072.9372.0372.60621,617
7/21/201673.4873.5072.1972.36542,500
7/20/201673.0373.7772.9473.43407,937
7/19/201673.4673.5472.4772.91473,010
7/18/201673.3574.2873.2073.81671,351
7/15/201673.6874.1873.4773.53582,798
7/14/201673.7374.0273.3573.36584,177
7/13/201673.3273.7772.9873.18846,330
7/12/201673.1673.4572.7272.961,027,292
7/11/201673.5073.6272.6972.99747,850
7/8/201672.9173.3672.4773.30520,798
7/7/201671.9772.8171.6772.17790,909
7/6/201671.1272.1470.8171.821,097,216
7/5/201672.1772.2970.8171.131,309,796
7/1/201672.5373.4672.1972.621,582,435
6/30/201673.1174.7572.8374.75659,671
6/29/201672.9273.0572.4672.82612,287
6/28/201671.6472.0171.1372.001,426,003
6/27/201672.9673.1870.9171.11964,982
6/24/201674.6575.9073.2873.62825,831
6/23/201677.1977.3876.7477.12295,015
6/22/201676.3776.7876.1376.36620,225
6/21/201676.4876.7776.2576.33518,682
6/20/201676.0076.7075.9076.22523,386
6/17/201675.7975.7974.3475.04644,463
6/16/201675.4675.9674.9975.89779,740
6/15/201675.9776.5274.6475.66682,026
6/14/201675.3476.0874.8475.88787,400
6/13/201676.6877.0175.6975.71540,998
6/10/201676.0877.2576.0077.11679,467
6/9/201676.3276.7576.0476.57383,447
6/8/201676.1376.6075.6276.46341,834
6/7/201676.0076.5075.8276.02579,192
6/6/201675.8676.3675.5976.00712,781
6/3/201675.3775.8474.8775.75827,510
6/2/201674.1575.2873.7975.28711,355
6/1/201673.8274.3273.5974.16539,650
5/31/201674.7574.7873.8674.38788,543
5/27/201674.0074.6773.3374.67469,612
5/26/201674.9575.3974.3374.37366,014
5/25/201674.9975.4474.7474.91494,645
5/24/201673.8874.6373.7374.50459,711
5/23/201673.3474.1773.3373.45773,024
5/20/201673.9774.2873.2873.311,744,686
5/19/201674.3374.7373.7074.62601,183
5/18/201675.1775.3374.1374.44730,538
5/17/201676.3676.4974.8275.32696,991
5/16/201675.7476.9675.6476.74494,014
5/13/201676.2276.8175.2275.58796,441
5/12/201676.2876.7475.7576.37735,347
5/11/201676.4676.4675.2775.80596,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center