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 )

221.55 +2.04 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 185.37 187.09 184.76 186.10 390,721 +0.56(+0.30%)
Aug 30, 2023 185.25 186.16 184.92 185.53 292,210 +0.29(+0.15%)
Aug 29, 2023 184.17 185.49 183.42 185.25 342,776 +1.44(+0.78%)
Aug 28, 2023 183.86 185.66 183.16 183.80 339,543 +1.68(+0.92%)
Aug 25, 2023 180.27 183.12 179.40 182.12 564,009 +2.79(+1.56%)
Aug 24, 2023 179.60 183.01 179.31 179.33 530,131 -0.43(-0.24%)
Aug 23, 2023 179.98 181.23 177.79 179.76 674,359 +5.28(+3.03%)
Aug 22, 2023 175.69 177.27 173.88 174.48 372,645 -1.04(-0.59%)
Aug 21, 2023 174.87 175.88 174.24 175.51 216,922 +0.51(+0.29%)
Aug 18, 2023 174.46 175.60 174.41 175.00 383,891 -0.16(-0.09%)
Aug 17, 2023 176.85 179.12 174.81 175.16 403,849 -0.97(-0.55%)
Aug 16, 2023 177.38 178.61 176.13 176.13 361,097 -2.01(-1.13%)
Aug 15, 2023 180.47 181.55 177.87 178.13 264,210 -3.86(-2.12%)
Aug 14, 2023 181.69 182.74 181.15 182.00 291,674 -0.72(-0.39%)
Aug 11, 2023 181.34 183.09 181.34 182.72 297,137 +0.27(+0.15%)
Aug 10, 2023 182.78 184.84 182.13 182.45 308,632 +1.06(+0.58%)
Aug 09, 2023 182.58 183.98 181.32 181.39 337,175 -0.95(-0.52%)
Aug 08, 2023 182.53 183.80 181.09 182.34 363,974 -2.27(-1.23%)
Aug 07, 2023 184.64 185.84 182.55 184.61 593,142 +1.84(+1.01%)
Aug 04, 2023 183.62 185.91 182.64 182.78 431,031 -0.14(-0.08%)
Aug 03, 2023 183.10 186.54 181.33 182.91 687,468 +0.01(+0.01%)
Aug 02, 2023 181.85 184.99 181.22 182.91 660,924 -0.13(-0.07%)
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.