Avery Dennison Corporation Historical Stock Prices

AVY 
$58.36
*  
1.21
2.03%
Get AVY Alerts
*Delayed - data as of Aug. 31, 2015 13:27 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 28-MAY-2015 TO 28-AUG-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.
13:27  59.21  59.63  58.29  58.36 199,608
08/28/2015 58.95 59.67 58.58 59.57 929,843
08/27/2015 58.73 59.53 58.04 59.11 682,141
08/26/2015 57.14 58.14 55.99 58.02 1,039,430
08/25/2015 58.75 58.89 55.84 55.91 976,952
08/24/2015 55.11 59.52 53.56 57.23 1,374,499
08/21/2015 61.62 61.98 60.25 60.25 681,629
08/20/2015 63.09 63.19 62 62 722,993
08/19/2015 63.22 63.835 62.95 63.53 644,418
08/18/2015 64.23 64.43 63.68 63.78 495,936
08/17/2015 63.61 64.76 63.41 64.49 383,565
08/14/2015 63.65 64.29 63.48 63.97 573,494
08/13/2015 63.57 64.02 63.07 63.69 537,602
08/12/2015 63.56 64.01 62.8 63.68 573,908
08/11/2015 64.16 64.37 63.82 64.29 668,411
08/10/2015 63.29 64.81 63.29 64.65 1,387,223
08/07/2015 61.95 63.07 61.49 63.04 830,737
08/06/2015 61.47 62.31 61.26 61.87 777,070
08/05/2015 60.98 61.949 60.73 61.37 816,204
08/04/2015 60.59 60.98 60.22 60.31 817,378
08/03/2015 61 61 59.86 60.54 1,008,597
07/31/2015 61.96 62.22 60.535 60.85 725,043
07/30/2015 60.5 61.83 60.34 61.6 649,279
07/29/2015 61.51 63.935 59.88 60.86 1,497,009
07/28/2015 60 61.26 59.81 61.13 1,089,778
07/27/2015 59.74 60.01 59.376 59.79 447,371
07/24/2015 61.08 61.43 59.93 60.11 506,209
07/23/2015 61.98 62.1599 61.1 61.22 559,241
07/22/2015 61.49 62.02 61.3509 61.9 655,999
07/21/2015 62.1 62.21 61.36 61.56 495,085
07/20/2015 61.84 62.35 61.8 62.03 620,994
07/17/2015 62.96 62.96 61.36 61.82 1,053,129
07/16/2015 63.74 64.035 62.85 62.96 872,737
07/15/2015 63.19 63.96 63.04 63.52 971,008
07/14/2015 62.32 63.28 62.32 63.07 734,605
07/13/2015 62.12 62.535 62.035 62.38 528,082
07/10/2015 61.3 61.72 61.21 61.6 389,414
07/09/2015 61.4 61.41 60.61 60.63 559,933
07/08/2015 61.45 61.71 60.67 60.69 570,946
07/07/2015 61.57 61.96 61 61.95 851,244
07/06/2015 61.5 62.25 61.315 61.58 821,866
07/02/2015 62.39 62.6 61.83 62.17 482,002
07/01/2015 61.38 62.46 61.15 62.21 941,180
06/30/2015 61.54 61.6 60.9 60.94 711,963
06/29/2015 61.7 61.885 60.97 61.02 558,275
06/26/2015 61.6 62.23 61.38 62.2 1,852,959
06/25/2015 61.88 61.88 61.34 61.4 470,287
06/24/2015 62.18 62.2599 61.56 61.65 454,849
06/23/2015 62.51 62.84 61.93 62.15 1,098,416
06/22/2015 62.45 62.5 61.87 62.36 1,132,068
06/19/2015 62.57 62.71 62.2 62.23 1,258,186
06/18/2015 62.59 63.145 62.2 62.62 1,107,667
06/17/2015 61.79 62.64 61.69 62.45 567,836
06/16/2015 61.19 61.81 60.98 61.8 542,490
06/15/2015 61.73 61.75 60.98 61.07 949,743
06/12/2015 61.99 62.73 61.96 62.09 739,084
06/11/2015 61.95 62.77 61.9 62.17 1,141,914
06/10/2015 61.36 62.29 61.34 62.05 1,042,724
06/09/2015 60.81 61.3725 60.6 61.23 692,003
06/08/2015 60.82 60.965 60.61 60.69 660,306
06/05/2015 60.56 61.11 60.17 60.8 728,717
06/04/2015 60.6 60.79 59.68 60.56 493,697
06/03/2015 60.75 61.14 60.64 61.14 955,554
06/02/2015 61.61 61.66 60.64 60.77 1,008,713
06/01/2015 61.97 62.12 61.11 61.88 1,077,868
05/29/2015 62.63 62.84 61.76 61.91 927,025
05/28/2015 63.2 63.35 62.695 62.81 883,276
*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?