Avery Dennison Corporation Historical Stock Prices

AVY 
$47.865
*  
0.155
0.32%
Get AVY Alerts
*Delayed - data as of Aug. 27, 2014 14:00 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:00  48.22  48.29  47.86  47.865 202,713
08/26/2014 48.19 48.29 47.98 48.02 416,560
08/25/2014 48.27 48.48 48.099 48.17 602,142
08/22/2014 48.43 48.43 48 48 477,782
08/21/2014 48.65 48.74 48.28 48.53 430,885
08/20/2014 48.86 49.02 48.54 48.79 470,390
08/19/2014 48.3 49.16 48.29 49.1 1,028,081
08/18/2014 48.14 48.41 48.04 48.38 673,981
08/15/2014 48.27 48.36 47.58 47.88 712,153
08/14/2014 47.97 48.29 47.97 48.05 551,705
08/13/2014 48.08 48.175 47.835 47.98 421,414
08/12/2014 47.64 47.9 47.481 47.83 391,748
08/11/2014 47.86 47.97 47.6 47.76 307,425
08/08/2014 47.09 47.61 46.88 47.57 648,771
08/07/2014 47.4 47.49 46.77 47.14 709,219
08/06/2014 47.16 47.63 47.1584 47.21 511,237
08/05/2014 47.45 47.69 47 47.36 502,351
08/04/2014 47.47 47.81 47.19 47.73 745,364
08/01/2014 47.15 47.44 46.93 47.31 781,997
07/31/2014 47.57 47.57 47.1 47.21 1,087,547
07/30/2014 48.1 48.1799 47.4 47.85 795,658
07/29/2014 48.63 48.73 47.97 48.03 1,094,455
07/28/2014 49.02 49.21 48.35 48.95 1,178,870
07/25/2014 51.02 51.1599 48.98 49.24 1,609,769
07/24/2014 50.63 51.18 50.63 50.9 1,214,689
07/23/2014 50.53 50.94 50.49 50.6 694,941
07/22/2014 50.94 51.18 50.49 50.52 556,272
07/21/2014 50.62 50.68 50.39 50.63 360,521
07/18/2014 50.89 51.09 50.68 50.98 438,403
07/17/2014 50.75 51.13 50.57 50.68 864,916
07/16/2014 51.14 51.27 50.7054 51.04 445,888
07/15/2014 50.98 51.61 50.7857 50.89 434,350
07/14/2014 50.8 51.09 50.73 50.98 417,013
07/11/2014 50.73 50.92 50.38 50.49 569,463
07/10/2014 50.5 50.95 50.201 50.85 762,239
07/09/2014 51.32 51.468 50.69 50.89 614,987
07/08/2014 50.65 51.1 50.5247 51.08 635,428
07/07/2014 51.38 51.49 50.79 50.87 441,835
07/03/2014 51.32 51.82 51.15 51.49 456,212
07/02/2014 51.21 51.38 50.83 51 430,927
07/01/2014 51.42 51.68 51.03 51.38 467,286
06/30/2014 51.52 51.56 50.92 51.25 622,468
06/27/2014 51.3 51.605 51.05 51.48 650,476
06/26/2014 50.9 51.42 50.53 51.41 850,616
06/25/2014 50.85 51 50.34 50.83 756,658
06/24/2014 50.88 51.5 50.67 50.97 724,953
06/23/2014 51.32 51.54 50.597 50.92 685,834
06/20/2014 51.13 51.41 51.02 51.39 651,119
06/19/2014 50.92 51.24 50.66 50.99 631,827
06/18/2014 50.56 50.9 50.24 50.87 459,542
06/17/2014 50.18 50.82 49.98 50.61 633,677
06/16/2014 49.74 50.57 49.74 50.21 840,672
06/13/2014 49.51 49.9 49.37 49.74 617,404
06/12/2014 49.56 49.84 49.37 49.48 592,413
06/11/2014 49.92 49.94 49.44 49.69 625,407
06/10/2014 50.05 50.26 49.85 50.18 685,712
06/09/2014 49.67 50.35 49.63 50.08 729,421
06/06/2014 49.75 50.03 49.615 49.76 457,589
06/05/2014 49.59 49.815 49.06 49.62 657,354
06/04/2014 49.36 49.65 49.2101 49.5 621,844
06/03/2014 49.93 49.93 49.33 49.43 942,152
06/02/2014 50.51 50.51 49.65 49.94 919,627
05/30/2014 50.06 50.9 49.97 50.7 2,182,704
05/29/2014 48.9 49.2174 48.72 49.21 689,916
05/28/2014 48.66 48.88 48.3 48.82 856,848
05/27/2014 48.39 48.8961 48.26 48.61 724,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?