Avery Dennison Corporation Historical Stock Prices

AVY 
$50.89
*  
0.19
0.37%
Get AVY Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading AVY now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.34  51.468  50.69  50.89 614,265
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
05/23/2014 48.37 48.535 48.01 48.2 886,729
05/22/2014 47.01 48.6 46.8801 48.24 1,931,638
05/21/2014 46.8 47.53 46.69 47.01 1,367,597
05/20/2014 47.32 47.45 46.65 46.66 1,039,343
05/19/2014 47.13 47.55 47.035 47.31 1,254,162
05/16/2014 47.48 47.48 46.83 47.16 1,476,330
05/15/2014 48.06 48.07 47.18 47.43 672,525
05/14/2014 48.46 48.5 47.99 48.12 519,177
05/13/2014 49.01 49.1 47.33 48.42 946,886
05/12/2014 48.83 49.21 48.8 48.96 731,566
05/09/2014 48.64 48.77 48.28 48.62 519,140
05/08/2014 48.86 49.22 48.43 48.71 842,300
05/07/2014 48.06 48.89 48.02 48.86 925,749
05/06/2014 48.35 48.51 47.88 47.9 779,611
05/05/2014 48.32 48.8157 48.2301 48.45 636,801
05/02/2014 48.46 48.97 48.28 48.39 518,738
05/01/2014 48.65 48.81 48.19 48.48 700,686
04/30/2014 48.49 48.7 48.1 48.66 811,224
04/29/2014 48.71 48.91 48.22 48.49 752,026
04/28/2014 49.01 49.55 48.09 48.58 889,599
04/25/2014 48.94 49.01 48.4 48.62 635,422
04/24/2014 49.53 49.83 48.418 49.01 1,197,873
04/23/2014 48.94 49.85 48.31 49.46 2,270,648
04/22/2014 51.05 51.92 50.98 51.76 910,460
04/21/2014 50.76 51.11 50.57 50.98 665,483
04/17/2014 50.08 50.895 50 50.68 521,688
04/16/2014 49.95 50.59 49.8 50.24 700,583
04/15/2014 49.24 49.62 48.44 49.55 671,678
04/14/2014 49.09 49.48 48.78 49.16 552,045
04/11/2014 48.89 49.31 48.4902 48.63 783,555
04/10/2014 51.14 51.25 49.15 49.17 1,537,761
04/09/2014 50.9 51.27 50.4 51.2 742,822
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?