Avery Dennison Corporation Historical Stock Prices

AVY 
$52.485
*  
0.425
0.8%
Get AVY Alerts
*Delayed - data as of Apr. 1, 2015 12:49 ET  -  Find a broker to begin trading AVY now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AVY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49  52.64  52.86  52.27  52.485 235,885
03/31/2015 53.36 53.44 52.76 52.91 542,813
03/30/2015 52.71 53.74 52.52 53.66 397,918
03/27/2015 52.14 52.46 52.07 52.36 389,927
03/26/2015 52.19 52.35 51.96 52.15 514,828
03/25/2015 53.03 53.35 52.41 52.41 818,115
03/24/2015 53.17 53.51 52.97 52.97 381,944
03/23/2015 53.49 53.79 53.25 53.3 479,062
03/20/2015 53.16 53.54 52.66 53.49 1,352,248
03/19/2015 52.66 53.06 52.49 53 893,849
03/18/2015 52.12 52.96 51.74 52.83 706,546
03/17/2015 52.39 52.79 51.96 52.23 470,883
03/16/2015 52.17 52.81 51.867 52.69 474,330
03/13/2015 52.29 52.48 51.59 52.01 801,321
03/12/2015 51.74 52.41 51.74 52.33 413,575
03/11/2015 51.83 51.91 51.62 51.69 436,213
03/10/2015 51.83 51.97 51.56 51.65 517,010
03/09/2015 52.3 52.68 52.17 52.41 515,282
03/06/2015 52.75 52.8 52 52.25 518,551
03/05/2015 53.23 53.4 52.78 53 624,630
03/04/2015 53 53.3 52.7801 53.23 548,129
03/03/2015 53.74 53.86 53.1329 53.26 805,986
03/02/2015 53.44 54.03 53.22 53.93 616,776
02/27/2015 54.22 54.34 53.48 53.55 718,361
02/26/2015 54.39 54.59 53.93 54.3 518,060
02/25/2015 54.58 54.74 54.32 54.43 480,556
02/24/2015 54.48 54.67 54.15 54.64 545,155
02/23/2015 54.09 54.62 53.69 54.49 489,767
02/20/2015 53.81 54.18 53.3 54.08 406,661
02/19/2015 53.91 54.23 53.63 53.8 406,502
02/18/2015 53.9 54.15 53.46 54.08 489,338
02/17/2015 53.7 54.15 53.5 53.99 530,597
02/13/2015 53.56 53.825 53.33 53.79 314,442
02/12/2015 53.68 53.82 53.52 53.65 548,691
02/11/2015 53.36 53.43 52.68 53.19 603,990
02/10/2015 52.2 53.41 52.12 53.32 1,029,143
02/09/2015 52.22 52.54 51.88 51.98 640,907
02/06/2015 52.55 52.77 52.19 52.4 720,639
02/05/2015 51.87 52.58 51.66 52.34 910,158
02/04/2015 51.39 52.05 51.31 51.5 1,089,760
02/03/2015 50.97 51.99 50.94 51.83 917,797
02/02/2015 52.15 53.03 50.63 51.2 1,785,856
01/30/2015 52.35 52.8 52.06 52.27 947,405
01/29/2015 51.96 52.81 51.82 52.76 915,596
01/28/2015 52.59 52.82 51.77 51.9 874,626
01/27/2015 52.4 52.77 52.04 52.38 591,464
01/26/2015 52.5 53 52.06 52.98 1,045,347
01/23/2015 53.77 53.8799 52.53 52.58 1,164,324
01/22/2015 53.43 53.94 53.03 53.89 1,086,939
01/21/2015 53.4 53.48 52.68 53.1 1,109,217
01/20/2015 53.49 53.95 53.22 53.6 1,526,571
01/16/2015 52.37 52.79 52.18 52.72 773,816
01/15/2015 53.83 53.91 52.34 52.39 1,143,013
01/14/2015 53.29 53.6 52.71 53.53 826,028
01/13/2015 53.79 54.315 52.99 53.36 905,341
01/12/2015 53.05 53.43 52.61 53.39 648,253
01/09/2015 53.86 53.92 52.86 53.02 1,151,299
01/08/2015 52.66 54.01 52.61 53.72 1,252,678
01/07/2015 52.11 52.23 51.85 52.17 813,056
01/06/2015 51.77 52.18 51.27 51.66 1,517,830
01/05/2015 51.41 51.55 50.8 51.15 801,779
01/02/2015 52.13 52.345 51.33 51.79 378,744
12/31/2014 52.67 52.92 51.85 51.88 391,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?