$72.62 -1.06 (%) Avery Dennison Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201673.4373.6572.3872.62742,516
12/8/201673.3174.1672.9573.68755,111
12/7/201673.5074.0372.4673.31756,786
12/6/201672.5973.3372.1773.211,116,711
12/5/201671.8172.7571.8172.711,023,659
12/2/201671.1872.0371.0971.72822,231
12/1/201672.0672.1170.7271.181,003,062
11/30/201672.9973.0071.7972.061,383,702
11/29/201672.4573.3172.1072.95952,341
11/28/201671.6072.7271.5672.57843,057
11/25/201671.3171.7271.0871.71253,664
11/23/201671.5072.0271.1071.22679,669
11/22/201670.5171.7470.3671.68676,241
11/21/201670.5870.7670.1170.25525,867
11/18/201671.6871.7870.4970.58552,053
11/17/201671.2772.4471.2371.941,045,094
11/16/201670.9171.5470.5271.38886,553
11/15/201670.8071.3670.5871.17693,560
11/14/201669.5870.7969.1570.751,063,073
11/11/201670.0870.5068.9369.55964,519
11/10/201671.2771.4369.8470.28963,399
11/9/201670.3371.3168.9871.04658,019
11/8/201671.4071.7171.0271.26627,674
11/7/201671.6771.7970.9771.61587,441
11/4/201670.3271.6870.3170.681,107,984
11/3/201669.5570.5669.3970.451,386,649
11/2/201669.1069.3468.6868.99806,341
11/1/201669.8569.9668.6869.19848,020
10/31/201668.6769.9768.6669.79979,816
10/28/201670.1070.7068.5568.611,377,182
10/27/201671.2771.2770.0770.361,854,914
10/26/201674.2075.3868.6270.962,878,813
10/25/201675.7576.0875.3675.77915,903
10/24/201676.1176.5175.5875.90499,116
10/21/201675.4075.7274.9175.50408,932
10/20/201676.3176.3175.3575.93589,483
10/19/201676.6277.0675.9476.65368,591
10/18/201677.0377.4876.4276.44461,890
10/17/201676.6677.4876.4076.51387,828
10/14/201676.1877.1076.1776.45393,087
10/13/201675.3976.2574.7775.72499,730
10/12/201675.8076.2475.7276.08472,015
10/11/201675.8475.9575.2975.56352,747
10/10/201676.9377.3676.1576.21429,075
10/7/201677.3777.3775.9076.40531,154
10/6/201675.8977.3675.7877.20560,926
10/5/201675.7876.5875.5476.05678,152
10/4/201678.1078.3375.5575.75969,302
10/3/201677.3678.0877.0878.04912,078
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center