Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.95	23.31	22.82	23.02	1,400,223	+0.07(+0.29%)
Feb 25, 2010	22.78	23.06	22.45	22.95	1,633,742	-0.16(-0.69%)
Feb 24, 2010	23.01	23.25	22.89	23.11	1,748,506	+0.15(+0.67%)
Feb 23, 2010	23.27	23.47	22.93	22.96	1,911,166	-0.38(-1.62%)
Feb 22, 2010	23.31	23.63	23.09	23.34	2,812,727	+0.17(+0.75%)
Feb 19, 2010	23.11	23.28	22.83	23.17	4,037,496	-0.18(-0.78%)
Feb 18, 2010	23.38	23.62	23.17	23.35	3,187,712	-0.04(-0.16%)
Feb 17, 2010	23.73	23.93	23.11	23.38	3,359,734	-0.36(-1.53%)
Feb 16, 2010	23.52	23.76	23.38	23.75	2,331,742	+0.37(+1.59%)
Feb 12, 2010	23.24	23.38	23.38	23.38	1,884,449	-0.18(-0.77%)
Feb 11, 2010	23.33	23.73	23.17	23.56	1,999,526	+0.12(+0.53%)
Feb 10, 2010	23.66	23.66	23.22	23.44	2,262,890	-0.27(-1.14%)
Feb 09, 2010	24.06	24.08	23.25	23.70	2,720,598	-0.04(-0.18%)
Feb 08, 2010	23.91	24.22	23.60	23.75	2,057,878	-0.12(-0.52%)
Feb 05, 2010	23.76	24.00	23.39	23.87	3,120,014	+0.04(+0.18%)
Feb 04, 2010	23.92	24.12	23.79	23.83	2,471,556	-0.31(-1.30%)
Feb 03, 2010	24.25	24.45	23.82	24.14	1,921,424	-0.29(-1.19%)
Feb 02, 2010	24.31	24.65	24.17	24.43	2,686,652	-0.15(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Daly City

Find A Business

or Browse Listings

Avery Dennison Corp (NY: AVY )

Historical Prices