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 )

226.30 +1.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 121.43 121.71 120.80 121.11 216,690 -0.41(-0.34%)
Nov 27, 2019 121.75 121.86 120.60 121.52 1,168,275 +0.06(+0.05%)
Nov 26, 2019 119.87 121.46 118.80 121.46 1,182,593 +1.39(+1.16%)
Nov 25, 2019 120.14 121.19 119.34 120.07 819,813 -0.01(-0.01%)
Nov 22, 2019 122.34 123.04 119.90 120.08 528,862 -2.10(-1.72%)
Nov 21, 2019 122.72 122.87 121.39 122.18 427,447 -0.23(-0.19%)
Nov 20, 2019 122.05 124.26 121.89 122.41 576,184 +0.21(+0.18%)
Nov 19, 2019 122.11 122.85 121.35 122.20 656,928 +0.39(+0.32%)
Nov 18, 2019 122.48 122.53 121.42 121.81 471,070 -0.89(-0.73%)
Nov 15, 2019 122.95 123.28 122.25 122.70 319,706 +0.21(+0.17%)
Nov 14, 2019 122.33 122.87 121.27 122.48 374,335 -0.34(-0.28%)
Nov 13, 2019 124.19 124.29 122.27 122.83 566,483 -1.55(-1.25%)
Nov 12, 2019 123.98 124.71 123.52 124.38 446,780 +0.40(+0.32%)
Nov 11, 2019 123.37 125.00 123.11 123.98 471,808 -0.34(-0.28%)
Nov 08, 2019 123.24 124.37 122.63 124.33 443,499 +1.08(+0.87%)
Nov 07, 2019 122.80 123.42 122.36 123.25 670,266 +0.60(+0.49%)
Nov 06, 2019 123.55 123.55 121.53 122.64 679,337 -1.20(-0.97%)
Nov 05, 2019 121.79 123.89 121.51 123.84 727,511 +2.47(+2.04%)
Nov 04, 2019 120.77 121.66 119.89 121.37 485,604 +1.16(+0.97%)
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.