$63.98 +1.70 (%) Avery Dennison Corp - NYSE

Feb. 12, 2016 | 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
2/12/201662.9564.1062.5763.98784,505
2/11/201661.9662.6661.5962.28792,816
2/10/201663.3364.5062.9563.041,017,934
2/9/201660.7363.4760.3762.891,635,916
2/8/201662.7362.7360.6461.331,067,035
2/5/201664.1264.6562.9363.201,048,545
2/4/201663.4364.8063.4364.371,805,899
2/3/201663.8066.3762.6563.742,587,756
2/2/201660.3160.5659.3859.861,287,737
2/1/201660.6761.1860.2061.031,704,196
1/29/201659.6560.9759.2760.89907,881
1/28/201660.0860.1859.1759.35676,100
1/27/201659.3260.2459.2059.701,243,910
1/26/201658.0759.9457.6259.61743,020
1/25/201660.1460.3957.9658.161,273,450
1/22/201660.0060.7959.6160.74894,415
1/21/201659.3959.5958.6158.891,053,775
1/20/201658.1759.5257.0659.02785,434
1/19/201659.6559.6558.3658.97787,483
1/15/201658.2359.1957.8758.94965,431
1/14/201658.8460.5258.7259.931,038,609
1/13/201659.9460.5258.4658.67918,974
1/12/201660.0560.4959.2959.90893,171
1/11/201659.8460.2258.7959.711,060,863
1/8/201659.6060.4459.2759.691,364,390
1/7/201659.8360.4259.0859.12796,991
1/6/201660.8661.5360.5460.95623,288
1/5/201661.1461.7760.9561.67784,304
1/4/201661.6861.7560.1561.201,241,787
12/31/201563.2063.6762.6362.66563,321
12/30/201563.2263.8962.9863.34891,100
12/29/201564.4764.4763.2363.59673,775
12/28/201563.7064.2063.3063.99289,813
12/24/201563.9864.3363.5364.06193,485
12/23/201563.4463.9662.9663.94622,295
12/22/201563.0163.2862.3263.07493,178
12/21/201562.6763.3562.4362.90481,418
12/18/201562.9063.3261.9962.061,335,339
12/17/201564.5164.6463.0663.07670,238
12/16/201563.7264.7163.5464.56763,569
12/15/201563.4463.6562.7963.301,017,238
12/14/201563.0863.8262.4862.82698,425
12/11/201563.0063.7562.7962.94584,740
12/10/201563.8064.4363.6363.70644,312
12/9/201564.1764.9663.1963.62739,717
12/8/201564.3864.9463.9264.23702,667
12/7/201565.1765.9464.7165.09853,664
12/4/201564.2565.7564.0765.56870,784
12/3/201565.4465.5863.4864.001,183,778
12/2/201566.0466.5565.2465.31652,420
12/1/201566.0666.6465.8266.18689,629
11/30/201565.8566.3465.4465.96890,101
11/27/201566.0666.4465.5866.17325,723
11/25/201566.1066.4065.5866.17387,815
11/24/201565.2966.1964.9466.11702,878
11/23/201565.8566.4265.4265.71584,571
11/20/201566.2866.6565.7365.95567,815
11/19/201565.4466.2065.1266.00701,647
11/18/201563.6365.4763.6165.38888,067
11/17/201563.5364.1663.1863.58609,871
11/16/201562.4263.5562.2663.34685,458
11/13/201562.9463.0362.0362.37971,428
11/12/201564.7765.0662.7862.88683,179
11/11/201564.1965.5563.5465.24807,083
11/10/201565.2765.4863.0664.011,042,946
11/9/201564.9365.5664.5565.35728,884
11/6/201564.4965.0964.3665.09840,634
11/5/201564.6065.0664.2864.83901,380
11/4/201565.4265.5064.1364.461,063,544
11/3/201565.6665.9865.0865.111,154,666
11/2/201565.0365.9964.5165.691,209,380
10/30/201565.4665.6864.7764.971,077,325
10/29/201563.8366.0963.8365.18900,131
10/28/201563.2764.3163.0264.26527,336
10/27/201563.2163.4762.3363.15730,869
10/26/201563.8464.0563.2863.58653,887
10/23/201563.4664.1863.2563.91567,327
10/22/201560.9562.9960.9062.85503,163
10/21/201560.9860.9860.3360.41501,892
10/20/201560.0560.8059.7660.77479,762
10/19/201559.7360.2359.4860.18371,310
10/16/201559.5759.9959.3759.87586,398
10/15/201558.7959.4158.0359.34991,888
10/14/201559.3059.6158.5058.63668,059
10/13/201559.2559.6959.0459.25745,338
10/12/201559.6760.0459.1659.49545,237
10/9/201559.3660.2259.1259.61523,179
10/8/201558.6759.3058.2859.15669,838
10/7/201558.9559.5958.4558.79704,983
10/6/201559.3159.3658.3058.61665,310
10/5/201559.8360.3759.0459.341,133,509
10/2/201557.4359.5156.9459.481,035,187
10/1/201556.4958.2156.4458.151,317,873
9/30/201556.2956.6255.5756.57997,355
9/29/201555.7856.0055.2955.59540,503
9/28/201556.4456.6855.5155.67797,431
9/25/201557.6657.6855.9056.73680,885
9/24/201556.7356.9955.9456.82869,189
9/23/201557.5157.7856.7657.26776,397
9/22/201557.8658.3057.1257.29926,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center