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 )

226.55 +0.81 (+0.36%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 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 31, 2002 44.87 45.60 44.00 45.32 963,913 +0.45(+1.01%)
Jul 30, 2002 44.75 45.22 43.45 44.87 1,328,229 +0.12(+0.26%)
Jul 29, 2002 41.34 45.26 41.31 44.75 1,881,155 +4.22(+10.41%)
Jul 26, 2002 40.58 40.94 40.10 40.53 1,027,607 -0.04(-0.09%)
Jul 25, 2002 41.78 41.85 39.92 40.57 1,856,583 -1.03(-2.47%)
Jul 24, 2002 39.41 41.89 39.05 41.60 1,451,910 +2.33(+5.94%)
Jul 23, 2002 38.68 39.70 38.21 39.27 1,444,909 +0.76(+1.97%)
Jul 22, 2002 39.37 39.77 37.93 38.51 1,141,404 -0.68(-1.75%)
Jul 19, 2002 41.95 41.96 38.97 39.19 991,093 -3.41(-8.00%)
Jul 17, 2002 42.46 43.64 42.38 42.60 662,467 -0.22(-0.51%)
Jul 12, 2002 42.80 43.59 41.85 42.82 1,596,044 +0.93(+2.23%)
Jul 11, 2002 42.84 42.84 40.94 41.89 730,004 -1.03(-2.39%)
Jul 10, 2002 43.82 43.82 42.85 42.92 719,846 -0.87(-1.98%)
Jul 09, 2002 44.82 45.28 43.78 43.78 459,856 -1.04(-2.32%)
Jul 08, 2002 45.70 45.87 44.66 44.82 534,119 -0.89(-1.94%)
Jul 05, 2002 44.44 45.89 44.44 45.71 229,928 +1.25(+2.82%)
Jul 04, 2002 44.34 44.79 43.50 44.46 559,651 +0.00(+0.00%)
Jul 03, 2002 44.34 44.79 43.50 44.46 559,377 +0.12(+0.26%)
Jul 02, 2002 45.56 45.58 43.79 44.34 803,993 -1.27(-2.78%)
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.