Quantcast

Avery Dennison Corporation Common Stock Historical Stock Prices

AVY 
$102.07
*  
3.06
2.91%
Get AVY Alerts
*Delayed - data as of Jun. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
16:00 104.25 104.37 101.87 102.07 951,007
06/18/2018 105.61 105.84 105 105.13 458,812
06/15/2018 105.9 106.09 104.94 105.94 933,056
06/14/2018 107.05 107.08 105.87 106.27 622,101
06/13/2018 107.5 107.97 106.52 106.56 463,907
06/12/2018 107.97 108.01 106.65 107.41 393,575
06/11/2018 108.27 108.65 107.71 107.71 393,234
06/08/2018 106.2 108.18 105.99 108.03 509,932
06/07/2018 106.67 107.03 105.84 106.3 610,727
06/06/2018 107.03 107.03 105.04 106.51 665,725
06/05/2018 106.13 107.61 105.75 107.16 466,770
06/04/2018 106.55 107.255 105.87 106.38 525,998
06/01/2018 105.89 106.46 105.39 106.34 402,686
05/31/2018 107 107.03 104.88 105.03 1,054,598
05/30/2018 106.72 107.26 106.14 106.89 536,589
05/29/2018 107.54 107.73 105.46 106.18 468,823
05/25/2018 108.58 109.12 108.06 108.48 398,763
05/24/2018 108.46 109.25 108.4 108.98 501,379
05/23/2018 109.59 109.985 107.04 108.35 720,630
05/22/2018 110.63 111.52 110.18 110.21 713,230
05/21/2018 109.51 110.75 109.5 110.66 622,269
05/18/2018 108.34 109.66 108.3 109.1 895,291
05/17/2018 107.74 108.52 107.34 108.19 577,955
05/16/2018 106.52 108.42 106.34 107.89 587,551
05/15/2018 108 108.3 105.85 106.34 671,369
05/14/2018 107.92 108.68 107.31 108.19 633,839
05/11/2018 107.93 108.995 107.42 107.67 757,819
05/10/2018 106.5 107.9 106.38 107.72 664,496
05/09/2018 105.87 106.49 104.67 106.21 661,034
05/08/2018 105.77 106.25 105.08 105.5 714,196
05/07/2018 105.94 106.78 105.24 105.65 434,271
05/04/2018 103.91 107.06 103.91 105.73 660,678
05/03/2018 103.51 104.94 102.4 104.22 611,365
05/02/2018 105.36 105.65 103.94 104.15 683,418
05/01/2018 104.6 105.6 103.99 105.47 981,133
04/30/2018 105.09 106.85 104.78 104.81 638,064
04/27/2018 106.26 106.74 104.66 104.85 1,010,076
04/26/2018 108.82 108.82 106.05 106.21 655,658
04/25/2018 104.2 108.56 101.67 106.67 1,230,889
04/24/2018 107.22 107.22 103.77 105.4 751,526
04/23/2018 107.25 107.81 106.7501 107.01 441,073
04/20/2018 108.03 108.11 106.31 107.12 634,149
04/19/2018 108.28 108.71 107.26 107.69 711,624
04/18/2018 108 108.93 107.48 108.2 1,050,176
04/17/2018 106.97 107.8 106.37 107.68 723,019
04/16/2018 105.53 106.42 105.12 105.98 571,888
04/13/2018 105.97 106.045 104.27 104.8 406,115
04/12/2018 105.6 106.07 105.17 105.49 508,401
04/11/2018 105.44 106.23 104.92 105.29 457,816
04/10/2018 105.38 107.185 105.15 106.35 609,010
04/09/2018 103.97 105.18 103.51 103.9 530,878
04/06/2018 105.42 105.99 102.44 103.2 963,544
04/05/2018 106.7 106.92 105.36 106.07 730,480
04/04/2018 103.16 106.42 102.66 106.21 1,092,234
04/03/2018 104.1 105.23 103.63 104.56 867,157
04/02/2018 106.11 106.46 102.785 103.87 592,811
03/29/2018 104.62 107.03 104.62 106.25 583,231
03/28/2018 104.58 105.53 102.55 104.05 867,932
03/27/2018 106.33 106.55 103.91 104.45 900,570
03/26/2018 104.06 106.48 104.06 105.76 801,487
03/23/2018 105.87 106.36 103.01 103.06 896,776
03/22/2018 108.92 109.47 105.79 105.92 1,094,030
03/21/2018 109.74 111.46 109.74 110.14 782,715
03/20/2018 109.92 111.28 109.72 110.76 1,043,214
03/19/2018 111.32 111.9 110.41 110.82 773,488
*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?

Smart Portfolio