$52.62 +0.47 (%) Avery Dennison Corp - NYSE

Dec. 26, 2014 | 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
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
10/3/201443.9944.3243.8443.92954,427
10/2/201443.8044.1043.2643.76929,098
10/1/201444.5145.0043.7343.962,348,943
9/30/201445.3345.6144.4544.651,843,484
9/29/201444.8645.7444.6545.451,851,193
9/26/201446.3346.5046.0646.41910,870
9/25/201446.7546.9446.1246.181,097,651
9/24/201446.7247.0246.4346.961,133,699
9/23/201447.2547.4046.5546.792,007,758
9/22/201447.7447.9847.3647.721,101,659
9/19/201447.9048.2447.3247.791,160,099
9/18/201447.7547.9747.6147.91886,491
9/17/201448.0248.4847.3947.70926,082
9/16/201448.5348.6348.1948.20776,792
9/15/201448.1648.5247.9348.43543,060
9/12/201448.7448.8648.0948.26555,842
9/11/201448.2748.8248.0248.71520,425
9/10/201448.3948.4648.1348.31473,370
9/9/201448.6548.8148.3948.49447,811
9/8/201448.7649.1648.6448.76373,281
9/5/201448.6048.9048.4548.88614,899
9/4/201448.4648.8548.4648.67687,249
9/3/201448.2748.6148.1148.44827,523
9/2/201448.0748.4348.0048.15878,995
8/29/201447.8448.2347.6048.13835,130
8/28/201447.7648.1647.6848.11341,967
8/27/201448.1648.2947.8047.90643,098
8/26/201448.1948.2947.9848.02416,560
8/25/201448.2748.4848.1048.17602,142
8/22/201448.4348.4348.0048.00477,782
8/21/201448.6548.7448.2848.53430,885
8/20/201448.8649.0248.5448.79470,390
8/19/201448.3049.1648.2949.101,028,081
8/18/201448.1448.4148.0448.38673,981
8/15/201448.2748.3647.5847.88712,153
8/14/201447.9748.2947.9748.05551,705
8/13/201448.0848.1847.8447.98421,414
8/12/201447.6447.9047.4847.83391,748
8/11/201447.8647.9747.6047.76307,425
8/8/201447.0947.6146.8847.57648,771
8/7/201447.4047.4946.7747.14709,219
8/6/201447.1647.6347.1647.21511,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center