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 )

221.55 +2.04 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	35.29	37.27	35.29	36.56	2,424,600	+1.27(+3.61%)
Jun 27, 2003	34.42	35.29	34.20	35.29	2,889,749	+0.51(+1.47%)
Jun 26, 2003	35.69	35.80	34.52	34.78	2,520,705	-1.01(-2.81%)
Jun 25, 2003	36.53	36.58	35.78	35.78	1,353,437	-0.85(-2.33%)
Jun 24, 2003	35.96	36.99	35.87	36.64	2,649,761	+0.68(+1.88%)
Jun 23, 2003	36.42	37.45	35.84	35.96	4,473,428	-3.58(-9.06%)
Jun 20, 2003	40.17	40.34	39.51	39.54	941,969	-0.55(-1.38%)
Jun 19, 2003	40.50	40.56	39.91	40.10	1,093,953	-0.04(-0.09%)
Jun 18, 2003	40.85	41.00	39.94	40.13	1,025,169	-0.71(-1.75%)
Jun 17, 2003	41.08	41.19	40.28	40.85	755,799	+0.20(+0.48%)
Jun 16, 2003	40.95	41.15	40.43	40.65	845,864	-0.26(-0.64%)
Jun 13, 2003	41.54	41.54	40.61	40.91	399,523	-0.63(-1.51%)
Jun 12, 2003	41.95	41.96	41.23	41.54	971,899	+0.42(+1.03%)
Jun 11, 2003	40.06	41.27	39.67	41.12	1,004,575	+1.45(+3.65%)
Jun 10, 2003	39.46	39.88	39.27	39.67	469,131	+0.39(+0.98%)
Jun 09, 2003	39.65	39.65	38.97	39.28	431,375	-0.49(-1.23%)
Jun 06, 2003	40.28	40.70	39.55	39.77	1,205,023	-0.22(-0.55%)
Jun 05, 2003	40.72	40.72	39.45	39.99	1,403,686	-0.73(-1.79%)
Jun 04, 2003	40.79	41.04	40.61	40.72	460,481	+0.07(+0.16%)
Jun 03, 2003	40.68	40.90	40.25	40.65	467,758	+0.07(+0.18%)

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