$72.60 +0.24 (%) Avery Dennison Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
5/10/201675.3076.4575.1376.45570,665
5/9/201674.8375.4074.7275.19598,344
5/6/201674.0074.8873.5374.87592,686
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center