Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

227.92 +1.33 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 184.25 184.42 180.76 184.26 615,765 +1.28(+0.70%)
Jul 28, 2022 179.64 183.06 179.34 182.99 515,066 +4.79(+2.69%)
Jul 27, 2022 174.63 179.80 168.94 178.20 949,574 +12.03(+7.24%)
Jul 26, 2022 168.00 168.01 165.10 166.17 730,000 -2.92(-1.73%)
Jul 25, 2022 169.72 169.72 167.64 169.09 358,092 -0.50(-0.30%)
Jul 22, 2022 170.48 171.36 168.25 169.60 343,938 -0.71(-0.41%)
Jul 21, 2022 167.61 170.45 167.34 170.30 351,003 +2.62(+1.56%)
Jul 20, 2022 166.37 168.14 165.53 167.68 381,738 +1.62(+0.97%)
Jul 19, 2022 162.16 166.37 161.76 166.06 451,992 +6.18(+3.87%)
Jul 18, 2022 162.67 163.43 159.42 159.88 353,663 -1.69(-1.05%)
Jul 15, 2022 161.09 163.25 159.65 161.58 395,990 +2.88(+1.82%)
Jul 14, 2022 155.09 158.86 154.44 158.69 304,979 +0.95(+0.60%)
Jul 13, 2022 157.99 159.74 157.24 157.75 400,230 -2.88(-1.79%)
Jul 12, 2022 157.92 162.75 157.92 160.63 374,476 +2.21(+1.39%)
Jul 11, 2022 158.27 160.81 157.75 158.42 530,288 -1.16(-0.73%)
Jul 08, 2022 161.42 161.80 159.57 159.58 384,872 -2.14(-1.32%)
Jul 07, 2022 161.14 162.55 158.45 161.72 404,002 +1.38(+0.86%)
Jul 06, 2022 158.35 161.46 157.75 160.34 562,962 +2.53(+1.61%)
Jul 05, 2022 156.76 157.88 154.84 157.80 519,282 -1.29(-0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.