$53.55 -0.75 (%) Avery Dennison Corp - NYSE

Feb. 27, 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
2/27/201554.2254.3453.4853.55718,361
2/26/201554.3954.5953.9354.30518,060
2/25/201554.5854.7454.3254.43480,556
2/24/201554.4854.6754.1554.64545,155
2/23/201554.0954.6253.6954.49489,767
2/20/201553.8154.1853.3054.08406,661
2/19/201553.9154.2353.6353.80406,502
2/18/201553.9054.1553.4654.08489,338
2/17/201553.7054.1553.5053.99530,597
2/13/201553.5653.8353.3353.79314,442
2/12/201553.6853.8253.5253.65548,691
2/11/201553.3653.4352.6853.19603,990
2/10/201552.2053.4152.1253.321,029,143
2/9/201552.2252.5451.8851.98640,907
2/6/201552.5552.7752.1952.40720,639
2/5/201551.8752.5851.6652.34910,158
2/4/201551.3952.0551.3151.501,089,760
2/3/201550.9751.9950.9451.83917,797
2/2/201552.1553.0350.6351.201,785,856
1/30/201552.3552.8052.0652.27947,405
1/29/201551.9652.8151.8252.76915,596
1/28/201552.5952.8251.7751.90874,626
1/27/201552.4052.7752.0452.38591,464
1/26/201552.5053.0052.0652.981,045,347
1/23/201553.7753.8852.5352.581,164,324
1/22/201553.4353.9453.0353.891,086,939
1/21/201553.4053.4852.6853.101,109,217
1/20/201553.4953.9553.2253.601,526,571
1/16/201552.3752.7952.1852.72773,816
1/15/201553.8353.9152.3452.391,143,013
1/14/201553.2953.6052.7153.53826,028
1/13/201553.7954.3252.9953.36907,237
1/12/201553.0553.4352.6153.39648,253
1/9/201553.8653.9252.8653.021,151,299
1/8/201552.6654.0152.6153.721,252,678
1/7/201552.1152.2351.8552.17813,056
1/6/201551.7752.1851.2751.661,517,830
1/5/201551.4151.5550.8051.15801,779
1/2/201552.1352.3551.3351.79378,744
12/31/201452.6752.9251.8551.88391,625
12/30/201452.4452.7452.4452.64496,809
12/29/201452.5152.9052.2952.67397,140
12/26/201452.2252.8352.2152.62265,535
12/24/201452.2052.4551.9952.15237,305
12/23/201452.0252.4251.8952.23511,297
12/22/201452.0252.4751.5451.84573,567
12/19/201451.3352.0451.1851.971,217,552
12/18/201450.7451.0950.3051.081,409,016
12/17/201450.1250.4449.6950.211,273,141
12/16/201450.4351.0650.1050.131,243,197
12/15/201450.3650.7050.1150.52961,208
12/12/201450.4850.8550.1150.131,164,972
12/11/201449.9250.8549.9250.221,007,703
12/10/201449.6650.1749.6349.821,085,831
12/9/201449.0049.8148.9049.74977,779
12/8/201449.7350.0949.2749.40627,666
12/5/201449.6150.0149.4749.841,077,230
12/4/201450.0650.4649.2449.621,115,173
12/3/201449.9050.9249.5650.341,705,127
12/2/201449.1050.0049.1049.921,157,455
12/1/201448.9149.1648.5749.13855,603
11/28/201449.1849.6249.0449.51493,304
11/26/201449.0749.2148.6549.19448,934
11/25/201449.1249.3448.7649.051,088,971
11/24/201448.3249.4048.3249.151,047,292
11/21/201448.4548.7248.0748.27710,754
11/20/201447.5647.9447.4147.87512,497
11/19/201447.8948.0647.6147.94559,425
11/18/201447.9448.3847.7347.97562,357
11/17/201447.5847.9247.4347.78535,469
11/14/201448.0048.1347.4247.54764,493
11/13/201448.2348.5247.9348.09603,838
11/12/201447.8448.2247.7848.10363,208
11/11/201448.0048.3647.7447.96476,809
11/10/201447.7048.1547.6848.04444,988
11/7/201447.4347.9047.1947.74593,942
11/6/201446.9547.5346.8547.37639,830
11/5/201446.7946.9946.4346.93720,587
11/4/201446.4646.9146.3246.61523,566
11/3/201446.9347.1146.3946.56881,011
10/31/201446.4346.8746.1646.85853,695
10/30/201445.3446.4445.2446.01723,985
10/29/201446.0946.0945.0945.401,279,176
10/28/201445.3446.0045.1145.99728,194
10/27/201445.7645.8644.9945.251,289,476
10/24/201446.0846.9245.4846.372,365,169
10/23/201444.4544.5043.9844.181,314,842
10/22/201444.7444.9644.0444.061,217,333
10/21/201443.5544.6743.5444.65891,913
10/20/201442.8143.4642.6743.431,139,320
10/17/201442.8243.4142.7343.131,136,441
10/16/201441.2842.6241.2442.561,097,038
10/15/201441.3542.0640.5841.781,782,461
10/14/201441.6342.3041.3541.841,247,693
10/13/201441.9742.3941.2641.281,013,712
10/10/201442.6042.9241.9641.96950,707
10/9/201443.4643.4842.6442.641,298,598
10/8/201443.0943.6042.6343.571,032,663
10/7/201444.0544.0542.9542.95833,412
10/6/201444.1344.4443.7244.07933,836
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center