Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

219.03 +1.87 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 171.33 173.09 170.39 172.70 436,310 +1.43(+0.83%)
Oct 30, 2023 170.69 172.12 169.08 171.27 434,543 +2.07(+1.23%)
Oct 27, 2023 170.29 171.48 168.51 169.20 480,581 -0.31(-0.18%)
Oct 26, 2023 164.29 171.10 163.91 169.50 624,050 +2.50(+1.50%)
Oct 25, 2023 167.03 170.81 164.46 167.00 1,226,061 -4.70(-2.74%)
Oct 24, 2023 172.03 174.70 171.07 171.71 834,009 +1.79(+1.05%)
Oct 23, 2023 171.58 172.57 169.81 169.92 530,381 -2.58(-1.50%)
Oct 20, 2023 175.88 175.90 172.43 172.50 425,791 -3.04(-1.73%)
Oct 19, 2023 176.39 179.97 175.33 175.54 395,447 -2.27(-1.28%)
Oct 18, 2023 181.59 183.52 177.71 177.81 359,469 -5.01(-2.74%)
Oct 17, 2023 179.59 183.40 179.07 182.82 329,235 +1.56(+0.86%)
Oct 16, 2023 183.28 183.90 181.08 181.26 333,446 +0.01(+0.01%)
Oct 13, 2023 182.90 182.90 179.54 181.25 334,558 -0.58(-0.32%)
Oct 12, 2023 184.92 184.92 180.37 181.83 338,205 -3.21(-1.74%)
Oct 11, 2023 183.60 185.20 182.98 185.04 451,762 +2.18(+1.19%)
Oct 10, 2023 184.01 184.73 182.63 182.86 395,223 -0.40(-0.22%)
Oct 09, 2023 181.91 183.57 180.64 183.25 340,559 +0.90(+0.49%)
Oct 06, 2023 180.42 183.24 179.04 182.35 485,767 +1.00(+0.55%)
Oct 05, 2023 181.60 183.46 180.61 181.35 479,127 -0.53(-0.29%)
Oct 04, 2023 180.28 182.11 178.65 181.88 571,898 +3.79(+2.13%)
Oct 03, 2023 178.32 181.17 177.77 178.09 437,716 -2.00(-1.11%)
Oct 02, 2023 180.32 181.05 178.48 180.09 587,403 -1.14(-0.63%)
Sep 29, 2023 183.66 185.45 180.95 181.23 520,792 -0.86(-0.47%)
Sep 28, 2023 181.42 182.49 180.23 182.09 450,805 +1.50(+0.83%)
Sep 27, 2023 182.16 182.87 180.05 180.60 544,113 -0.50(-0.28%)
Sep 26, 2023 182.67 183.93 181.10 181.10 618,122 -2.49(-1.36%)
Sep 25, 2023 179.53 183.87 182.77 183.59 521,015 +4.16(+2.32%)
Sep 22, 2023 179.04 181.19 179.04 179.44 456,318 +0.78(+0.44%)
Sep 21, 2023 181.94 182.06 178.60 178.65 592,492 -3.57(-1.96%)
Sep 20, 2023 182.50 185.43 181.72 182.22 496,148 +1.46(+0.81%)
Sep 19, 2023 180.40 180.94 178.00 180.76 550,949 +0.20(+0.11%)
Sep 18, 2023 179.39 180.88 177.87 180.57 452,376 +1.43(+0.80%)
Sep 15, 2023 181.46 181.46 178.65 179.14 770,803 -2.33(-1.29%)
Sep 14, 2023 181.30 182.13 180.25 181.47 487,879 +1.67(+0.93%)
Sep 13, 2023 180.50 180.74 178.97 179.80 347,615 -0.65(-0.36%)
Sep 12, 2023 178.91 180.53 178.91 180.45 303,359 +0.83(+0.46%)
Sep 11, 2023 181.01 181.28 178.46 179.61 264,883 -0.02(-0.01%)
Sep 08, 2023 180.94 182.46 179.13 179.63 342,020 -1.34(-0.74%)
Sep 07, 2023 181.46 182.55 179.67 180.97 414,248 -1.03(-0.57%)
Sep 06, 2023 182.54 184.07 181.48 182.00 330,006 -0.61(-0.33%)
Sep 05, 2023 185.70 185.82 182.53 182.61 415,348 -4.12(-2.20%)
Sep 01, 2023 187.22 189.98 186.47 186.73 396,077 +0.63(+0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.