Avery Dennison Corporation Historical Stock Prices

AVY 
$56.87
*  
0.23
0.41%
Get AVY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading AVY now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AVY Pre-Market
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
16:00  57.32  57.54  56.42  56.87 1,259,315
05/05/2015 57.44 57.54 56.42 56.87 1,260,439
05/04/2015 56.3 56.911 56.06 56.64 637,908
05/01/2015 55.52 56.21 55.46 56.16 1,102,391
04/30/2015 54.51 56.84 54.51 55.59 1,710,341
04/29/2015 55 55.98 54.51 54.61 2,607,952
04/28/2015 51.93 52.11 51.44 51.84 667,502
04/27/2015 52.05 52.31 51.87 51.96 754,793
04/24/2015 51.65 51.93 51.6 51.91 583,026
04/23/2015 51.75 51.91 51.51 51.51 580,141
04/22/2015 51.55 51.8 51.33 51.78 755,202
04/21/2015 51.59 51.719 51.11 51.5 964,334
04/20/2015 51.36 51.58 51.2 51.43 787,415
04/17/2015 51.61 51.62 50.94 51.07 902,900
04/16/2015 52.38 52.57 51.83 51.89 529,109
04/15/2015 53.08 53.26 52.48 52.48 633,350
04/14/2015 53.64 53.96 52.82 53.07 607,710
04/13/2015 53.98 54.36 53.79 53.93 505,053
04/10/2015 53.73 54.13 53.53 54.04 444,569
04/09/2015 53.86 54.03 53.5 53.72 827,694
04/08/2015 53.41 53.9 53.21 53.86 443,253
04/07/2015 53.31 53.58 53.1 53.31 619,464
04/06/2015 52.74 53.5 52.63 53.4 470,536
04/02/2015 52.94 53.2 52.6 53 362,380
04/01/2015 52.77 52.98 52.27 52.98 612,725
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
12/30/2014 52.44 52.74 52.44 52.64 496,809
12/29/2014 52.51 52.9 52.29 52.67 397,140
12/26/2014 52.22 52.83 52.21 52.62 265,535
12/24/2014 52.2 52.45 51.99 52.15 237,305
12/23/2014 52.02 52.42 51.89 52.23 511,297
12/22/2014 52.02 52.47 51.54 51.84 573,567
12/19/2014 51.33 52.04 51.18 51.97 1,217,166
12/18/2014 50.74 51.09 50.3 51.08 1,405,258
12/17/2014 50.12 50.44 49.69 50.21 1,273,141
12/16/2014 50.43 51.06 50.1 50.13 1,242,997
12/15/2014 50.36 50.7 50.105 50.52 959,090
12/12/2014 50.48 50.85 50.11 50.13 1,164,972
12/11/2014 49.92 50.85 49.92 50.22 1,007,703
12/10/2014 49.66 50.17 49.63 49.82 1,085,831
12/09/2014 49 49.81 48.9 49.74 975,908
12/08/2014 49.73 50.087 49.27 49.4 627,666
12/05/2014 49.61 50.01 49.47 49.84 1,077,230
12/04/2014 50.06 50.46 49.24 49.62 1,115,173
12/03/2014 49.9 50.92 49.56 50.34 1,705,127
12/02/2014 49.1 50 49.1 49.92 1,157,455
12/01/2014 48.91 49.16 48.57 49.13 855,603
11/28/2014 49.18 49.62 49.04 49.51 493,304
11/26/2014 49.07 49.21 48.65 49.19 448,934
11/25/2014 49.12 49.335 48.76 49.05 1,088,971
11/24/2014 48.32 49.395 48.32 49.15 1,047,292
11/21/2014 48.45 48.72 48.07 48.27 710,754
11/20/2014 47.56 47.94 47.41 47.87 512,497
11/19/2014 47.89 48.06 47.61 47.94 559,425
11/18/2014 47.94 48.38 47.73 47.97 562,357
11/17/2014 47.58 47.92 47.43 47.78 535,469
11/14/2014 48 48.13 47.42 47.54 764,493
11/13/2014 48.23 48.52 47.93 48.09 603,838
11/12/2014 47.84 48.22 47.78 48.1 363,208
11/11/2014 48 48.36 47.74 47.96 476,809
11/10/2014 47.7 48.15 47.68 48.04 444,988
11/07/2014 47.43 47.9 47.19 47.74 593,942
11/06/2014 46.95 47.53 46.85 47.37 639,830
11/05/2014 46.79 46.99 46.43 46.93 720,587
11/04/2014 46.46 46.911 46.32 46.61 521,282
11/03/2014 46.93 47.11 46.39 46.56 881,011
10/31/2014 46.43 46.87 46.16 46.85 853,695
10/30/2014 45.34 46.44 45.24 46.01 747,931
10/29/2014 46.09 46.09 45.09 45.4 1,274,257
10/28/2014 45.34 46 45.11 45.99 728,194
10/27/2014 45.76 45.86 44.99 45.25 1,289,476
10/24/2014 46.08 46.9197 45.48 46.37 2,365,169
10/23/2014 44.45 44.5 43.98 44.18 1,314,842
10/22/2014 44.74 44.96 44.04 44.06 1,217,333
10/21/2014 43.55 44.67 43.54 44.65 891,913
10/20/2014 42.81 43.46 42.67 43.43 1,139,320
10/17/2014 42.82 43.41 42.73 43.13 1,136,438
10/16/2014 41.28 42.62 41.24 42.56 1,097,038
10/15/2014 41.35 42.06 40.58 41.78 1,782,461
10/14/2014 41.63 42.3 41.35 41.84 1,247,693
10/13/2014 41.97 42.39 41.26 41.28 1,013,712
10/10/2014 42.6 42.92 41.96 41.96 950,707
10/09/2014 43.46 43.48 42.64 42.64 1,298,598
10/08/2014 43.09 43.6 42.63 43.57 1,032,663
10/07/2014 44.05 44.05 42.945 42.95 833,112
10/06/2014 44.13 44.44 43.72 44.07 933,836
10/03/2014 43.99 44.32 43.84 43.92 954,427
10/02/2014 43.8 44.1 43.26 43.76 929,098
10/01/2014 44.51 45 43.725 43.96 2,348,943
09/30/2014 45.33 45.61 44.4475 44.65 1,843,484
09/29/2014 44.86 45.74 44.65 45.45 1,851,193
09/26/2014 46.33 46.5 46.06 46.41 910,870
09/25/2014 46.75 46.94 46.12 46.18 1,097,651
09/24/2014 46.72 47.02 46.43 46.96 1,133,699
09/23/2014 47.25 47.4 46.55 46.79 2,007,758
09/22/2014 47.74 47.98 47.36 47.72 1,101,659
09/19/2014 47.9 48.24 47.32 47.79 1,160,099
09/18/2014 47.75 47.97 47.61 47.91 886,491
09/17/2014 48.02 48.48 47.39 47.7 926,082
09/16/2014 48.53 48.63 48.19 48.2 776,792
09/15/2014 48.16 48.52 47.93 48.43 543,060
09/12/2014 48.74 48.86 48.09 48.26 555,842
09/11/2014 48.27 48.82 48.02 48.71 520,425
09/10/2014 48.39 48.46 48.13 48.31 473,370
09/09/2014 48.65 48.81 48.39 48.49 447,811
09/08/2014 48.76 49.16 48.64 48.76 373,281
09/05/2014 48.6 48.9 48.45 48.88 614,899
09/04/2014 48.46 48.85 48.46 48.67 687,249
09/03/2014 48.27 48.61 48.11 48.44 827,523
09/02/2014 48.07 48.43 48 48.15 878,995
08/29/2014 47.84 48.23 47.6 48.13 835,130
08/28/2014 47.76 48.16 47.68 48.11 341,967
08/27/2014 48.16 48.29 47.8 47.9 643,098
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
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
*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?