$60.86 -0.27 (%) Avery Dennison Corp - NYSE

Jul. 29, 2015 | 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
7/29/201561.5163.9459.8860.861,497,009
7/28/201560.0061.2659.8161.131,089,828
7/27/201559.7460.0159.3859.79447,371
7/24/201561.0861.4359.9360.11506,209
7/23/201561.9862.1661.1061.22559,241
7/22/201561.4962.0261.3561.90655,999
7/21/201562.1062.2161.3661.56495,085
7/20/201561.8462.3561.8062.03620,994
7/17/201562.9662.9661.3661.821,053,129
7/16/201563.7464.0462.8562.96872,737
7/15/201563.1963.9663.0463.52971,008
7/14/201562.3263.2862.3263.07734,605
7/13/201562.1262.5462.0462.38528,082
7/10/201561.3061.7261.2161.60389,414
7/9/201561.4061.4160.6160.63559,933
7/8/201561.4561.7160.6760.69570,946
7/7/201561.5761.9661.0061.95851,244
7/6/201561.5062.2561.3261.58821,966
7/2/201562.3962.6061.8362.17482,002
7/1/201561.3862.4661.1562.21941,180
6/30/201561.5461.6060.9060.94711,963
6/29/201561.7061.8960.9761.02558,275
6/26/201561.6062.2361.3862.201,852,959
6/25/201561.8861.8861.3461.40470,287
6/24/201562.1862.2661.5661.65454,849
6/23/201562.5162.8461.9362.151,098,416
6/22/201562.4562.5061.8762.361,132,068
6/19/201562.5762.7162.2062.231,258,186
6/18/201562.5963.1562.2062.621,107,667
6/17/201561.7962.6461.6962.45567,836
6/16/201561.1961.8160.9861.80542,490
6/15/201561.7361.7560.9861.07949,743
6/12/201561.9962.7361.9662.09739,084
6/11/201561.9562.7761.9062.171,141,914
6/10/201561.3662.2961.3462.051,042,724
6/9/201560.8161.3760.6061.23692,703
6/8/201560.8260.9760.6160.69660,306
6/5/201560.5661.1160.1760.80728,717
6/4/201560.6060.7959.6860.56493,697
6/3/201560.7561.1460.6461.14955,554
6/2/201561.6161.6660.6460.771,008,713
6/1/201561.9762.1261.1161.881,077,868
5/29/201562.6362.8461.7661.91927,025
5/28/201563.2063.3562.7062.81883,276
5/27/201562.0463.4262.0463.181,084,256
5/26/201562.4062.4261.7562.08853,975
5/22/201561.8762.7861.5362.581,230,595
5/21/201560.9962.1360.8061.961,456,597
5/20/201561.0061.2160.6861.03728,843
5/19/201560.3061.0260.0361.00768,957
5/18/201560.4060.4960.0560.211,070,935
5/15/201560.3960.5859.8660.521,128,354
5/14/201559.9660.6259.7860.511,290,792
5/13/201558.8559.9058.5059.832,301,167
5/12/201558.2358.4557.9958.26925,452
5/11/201558.2058.9858.1758.311,153,910
5/8/201558.1158.4957.9458.20682,159
5/7/201557.6558.0057.4257.70759,247
5/6/201557.0857.7956.9257.721,258,559
5/5/201557.4457.5456.4256.871,260,439
5/4/201556.3056.9156.0656.64637,908
5/1/201555.5256.2155.4656.161,103,966
4/30/201554.5156.8454.5155.591,710,341
4/29/201555.0055.9854.5154.612,608,332
4/28/201551.9352.1151.4451.84667,502
4/27/201552.0552.3151.8751.96754,793
4/24/201551.6551.9351.6051.91583,026
4/23/201551.7551.9151.5151.51580,141
4/22/201551.5551.8051.3351.78756,334
4/21/201551.5951.7251.1151.50964,334
4/20/201551.3651.5851.2051.43787,415
4/17/201551.6151.6250.9451.07902,900
4/16/201552.3852.5751.8351.89529,109
4/15/201553.0853.2652.4852.48633,350
4/14/201553.6453.9652.8253.07607,710
4/13/201553.9854.3653.7953.93505,053
4/10/201553.7354.1353.5354.04444,569
4/9/201553.8654.0353.5053.72827,694
4/8/201553.4153.9053.2153.86443,253
4/7/201553.3153.5853.1053.31619,464
4/6/201552.7453.5052.6353.40470,536
4/2/201552.9453.2052.6053.00362,380
4/1/201552.7752.9852.2752.98612,725
3/31/201553.3653.4452.7652.91542,813
3/30/201552.7153.7452.5253.66397,918
3/27/201552.1452.4652.0752.36389,927
3/26/201552.1952.3551.9652.15514,828
3/25/201553.0353.3552.4152.41818,115
3/24/201553.1753.5152.9752.97385,942
3/23/201553.4953.7953.2553.30479,062
3/20/201553.1653.5452.6653.491,352,432
3/19/201552.6653.0652.4953.00897,773
3/18/201552.1252.9651.7452.83706,546
3/17/201552.3952.7951.9652.23470,883
3/16/201552.1752.8151.8752.69474,330
3/13/201552.2952.4851.5952.01801,321
3/12/201551.7452.4151.7452.33413,575
3/11/201551.8351.9151.6251.69436,213
3/10/201551.8351.9751.5651.65517,010
3/9/201552.3052.6852.1752.41515,282
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!