$61.91 -0.90 (%) Avery Dennison Corp - NYSE

May. 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
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
3/6/201552.7552.8052.0052.25518,551
3/5/201553.2353.4052.7853.00624,630
3/4/201553.0053.3052.7853.23548,129
3/3/201553.7453.8653.1353.26805,986
3/2/201553.4454.0353.2253.93616,776
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center