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 (%)
Apr 30, 2020	104.11	105.08	101.78	103.51	661,952	-3.54(-3.30%)
Apr 29, 2020	109.12	112.10	105.19	107.05	917,061	-0.49(-0.45%)
Apr 28, 2020	109.13	111.97	107.42	107.54	683,070	+0.64(+0.60%)
Apr 27, 2020	102.18	107.13	101.05	106.90	501,964	+5.12(+5.03%)
Apr 24, 2020	101.31	102.39	99.52	101.78	427,210	+1.70(+1.70%)
Apr 23, 2020	99.87	102.15	99.56	100.08	526,977	+1.28(+1.29%)
Apr 22, 2020	97.95	99.66	97.03	98.81	458,267	+1.98(+2.04%)
Apr 21, 2020	96.36	97.27	95.48	96.83	540,141	-1.54(-1.56%)
Apr 20, 2020	101.13	101.13	97.91	98.37	395,352	-4.18(-4.08%)
Apr 17, 2020	100.56	103.15	99.73	102.55	432,435	+4.39(+4.47%)
Apr 16, 2020	100.95	101.60	95.33	98.16	575,645	-2.16(-2.15%)
Apr 15, 2020	100.17	101.86	99.13	100.32	454,083	-3.33(-3.21%)
Apr 14, 2020	104.09	105.84	103.05	103.64	401,208	+1.64(+1.61%)
Apr 13, 2020	107.04	107.82	101.30	102.00	618,938	-5.86(-5.43%)
Apr 09, 2020	104.03	109.40	104.03	107.86	734,447	+4.52(+4.37%)
Apr 08, 2020	98.98	103.81	97.87	103.34	580,477	+5.67(+5.81%)
Apr 07, 2020	97.05	100.92	94.43	97.67	737,681	+3.51(+3.72%)
Apr 06, 2020	92.80	95.79	91.58	94.17	704,854	+6.39(+7.27%)
Apr 03, 2020	88.90	92.45	87.48	87.78	882,680	-2.15(-2.39%)
Apr 02, 2020	89.07	94.55	88.13	89.93	847,434	-0.03(-0.03%)

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