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 )

211.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 182.84 185.68 181.60 185.49 455,339 +3.73(+2.05%)
Jan 30, 2023 182.72 184.29 181.16 181.76 422,292 -1.78(-0.97%)
Jan 27, 2023 182.88 184.55 181.62 183.54 326,824 -0.68(-0.37%)
Jan 26, 2023 182.68 184.74 180.55 184.22 395,344 +2.99(+1.65%)
Jan 25, 2023 183.94 184.16 179.89 181.23 1,165,132 -4.71(-2.53%)
Jan 24, 2023 186.67 187.43 182.29 185.94 551,670 -1.96(-1.04%)
Jan 23, 2023 186.92 188.68 185.42 187.90 425,042 +1.38(+0.74%)
Jan 20, 2023 182.95 186.58 182.49 186.52 462,225 +4.26(+2.34%)
Jan 19, 2023 184.02 185.25 180.32 182.26 408,611 -3.08(-1.66%)
Jan 18, 2023 189.86 190.98 185.13 185.34 541,135 -4.14(-2.19%)
Jan 17, 2023 191.34 191.39 188.86 189.48 505,003 -1.79(-0.94%)
Jan 13, 2023 187.50 191.87 186.85 191.27 307,709 +2.31(+1.22%)
Jan 12, 2023 189.50 189.85 186.81 188.96 336,375 +0.38(+0.20%)
Jan 11, 2023 186.00 189.12 185.75 188.58 374,882 +2.80(+1.51%)
Jan 10, 2023 184.41 186.38 183.47 185.78 265,877 +0.24(+0.13%)
Jan 09, 2023 184.81 188.00 184.06 185.53 296,675 +1.15(+0.62%)
Jan 06, 2023 181.05 184.60 180.41 184.39 255,661 +5.08(+2.83%)
Jan 05, 2023 180.33 180.98 177.51 179.30 661,431 -3.59(-1.97%)
Jan 04, 2023 181.99 183.02 180.55 182.90 497,476 +3.51(+1.95%)
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.