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 )

227.05 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2022 178.01 179.31 174.30 174.67 779,514 -2.87(-1.62%)
Apr 28, 2022 175.89 178.19 172.98 177.55 747,998 +2.17(+1.24%)
Apr 27, 2022 171.12 177.71 170.48 175.38 1,261,216 +6.88(+4.08%)
Apr 26, 2022 170.22 174.07 165.94 168.50 1,167,043 +5.35(+3.28%)
Apr 25, 2022 160.76 163.26 157.18 163.15 835,884 +1.23(+0.76%)
Apr 22, 2022 166.09 167.23 161.70 161.93 682,906 -4.95(-2.97%)
Apr 21, 2022 167.80 169.93 166.28 166.88 633,748 +1.41(+0.85%)
Apr 20, 2022 165.00 167.29 164.76 165.47 462,265 +1.98(+1.21%)
Apr 19, 2022 159.27 164.29 158.33 163.48 561,550 +4.69(+2.95%)
Apr 18, 2022 160.16 162.03 158.05 158.79 505,715 -2.23(-1.39%)
Apr 14, 2022 167.40 168.47 160.96 161.03 651,948 -5.82(-3.49%)
Apr 13, 2022 166.72 167.34 162.60 166.85 1,276,039 -0.95(-0.56%)
Apr 12, 2022 170.40 171.64 166.53 167.80 417,964 -2.02(-1.19%)
Apr 11, 2022 170.22 172.51 169.29 169.82 538,578 -0.21(-0.13%)
Apr 08, 2022 168.69 171.29 166.99 170.03 647,036 +1.99(+1.19%)
Apr 07, 2022 167.52 169.05 165.28 168.04 568,775 -0.53(-0.32%)
Apr 06, 2022 167.99 169.39 164.88 168.57 757,940 -1.08(-0.64%)
Apr 05, 2022 168.53 170.76 167.71 169.65 821,728 +0.81(+0.48%)
Apr 04, 2022 168.70 169.23 167.02 168.84 828,298 -0.45(-0.27%)
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.