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:

Avery Dennison Corp (NY: AVY )

188.07 +2.44 (+1.31%)
Streaming Delayed Price Updated: 12:37 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 186.61 188.22 185.01 185.63 413,493 -1.82(-0.97%)
Jan 27, 2023 186.77 188.48 185.48 187.45 320,014 -0.69(-0.37%)
Jan 26, 2023 186.57 188.67 184.40 188.14 387,106 +3.05(+1.65%)
Jan 25, 2023 187.85 188.07 183.72 185.09 1,140,854 -4.81(-2.53%)
Jan 24, 2023 190.64 191.42 186.17 189.90 540,175 -2.00(-1.04%)
Jan 23, 2023 190.90 192.70 189.37 191.90 416,186 +1.41(+0.74%)
Jan 20, 2023 186.84 190.55 186.37 190.49 452,594 +4.35(+2.34%)
Jan 19, 2023 187.94 189.19 184.16 186.14 400,097 -3.14(-1.66%)
Jan 18, 2023 193.90 195.04 189.07 189.28 529,859 -4.23(-2.19%)
Jan 17, 2023 195.41 195.46 192.88 193.51 494,480 -1.83(-0.94%)
Jan 13, 2023 191.49 195.95 190.83 195.34 301,298 +2.36(+1.22%)
Jan 12, 2023 193.53 193.89 190.79 192.98 329,366 +0.39(+0.20%)
Jan 11, 2023 189.96 193.15 189.70 192.59 367,071 +2.86(+1.51%)
Jan 10, 2023 188.34 190.35 187.38 189.73 260,337 +0.25(+0.13%)
Jan 09, 2023 188.74 192.00 187.98 189.48 290,493 +1.17(+0.62%)
Jan 06, 2023 184.90 188.53 184.25 188.31 250,334 +5.19(+2.83%)
Jan 05, 2023 184.17 184.83 181.29 183.12 647,649 -3.67(-1.96%)
Jan 04, 2023 185.86 186.91 184.39 186.79 487,110 +3.58(+1.95%)
Jan 03, 2023 182.00 183.72 180.84 183.21 392,028 +2.21(+1.22%)
Dec 30, 2022 179.95 181.22 179.20 181.00 246,398 -0.42(-0.23%)
Dec 29, 2022 180.60 182.48 180.28 181.42 660,127 +2.34(+1.31%)
Dec 28, 2022 182.93 183.80 179.01 179.08 246,696 -3.30(-1.81%)
Dec 27, 2022 181.24 183.25 179.83 182.38 236,308 +1.27(+0.70%)
Dec 23, 2022 178.51 181.85 177.62 181.11 283,444 +2.30(+1.29%)
Dec 22, 2022 179.43 180.73 176.09 178.81 306,797 -2.12(-1.17%)
Dec 21, 2022 179.63 181.94 178.81 180.93 310,689 +2.57(+1.44%)
Dec 20, 2022 176.59 179.48 175.78 178.36 433,300 +1.88(+1.07%)
Dec 19, 2022 179.52 180.42 175.46 176.48 388,966 -2.81(-1.57%)
Dec 16, 2022 179.92 181.36 178.36 179.29 797,388 -2.03(-1.12%)
Dec 15, 2022 180.75 181.78 178.64 181.32 543,474 -0.53(-0.29%)
Dec 14, 2022 185.31 186.73 180.60 181.85 397,020 -3.59(-1.94%)
Dec 13, 2022 186.20 186.20 182.49 185.44 535,837 +5.94(+3.31%)
Dec 12, 2022 177.92 179.50 176.02 179.50 509,769 +1.77(+1.00%)
Dec 09, 2022 177.95 181.38 177.21 177.73 646,888 -1.49(-0.83%)
Dec 08, 2022 192.85 193.07 177.31 179.22 1,353,482 -12.54(-6.54%)
Dec 07, 2022 191.21 193.94 190.94 191.76 463,132 +0.78(+0.41%)
Dec 06, 2022 190.65 192.32 188.09 190.98 512,507 +0.37(+0.19%)
Dec 05, 2022 189.58 191.34 186.79 190.61 663,133 -1.23(-0.64%)
Dec 02, 2022 189.85 192.99 189.43 191.84 377,711 -0.57(-0.30%)
Dec 01, 2022 193.85 194.75 191.15 192.41 393,214 -0.16(-0.08%)
Nov 30, 2022 187.20 192.86 184.77 192.57 602,770 +4.89(+2.61%)
Nov 29, 2022 186.54 188.88 185.93 187.68 352,513 +0.69(+0.37%)
Nov 28, 2022 190.23 191.70 186.51 186.99 351,291 -4.61(-2.41%)
Nov 25, 2022 193.04 193.04 190.30 191.61 187,680 -0.65(-0.34%)
Nov 23, 2022 190.66 193.04 190.53 192.25 796,768 +1.70(+0.89%)
Nov 22, 2022 189.25 190.79 187.86 190.55 502,770 +2.11(+1.12%)
Nov 21, 2022 186.54 188.53 185.66 188.44 393,062 +0.96(+0.51%)
Nov 18, 2022 187.72 188.51 185.27 187.48 617,099 +2.36(+1.27%)
Nov 17, 2022 184.77 186.22 183.71 185.12 740,907 -0.70(-0.38%)
Nov 16, 2022 184.63 186.20 183.57 185.82 423,232 +1.26(+0.69%)
Nov 15, 2022 183.03 185.36 181.52 184.55 512,607 +4.71(+2.62%)
Nov 14, 2022 182.10 185.07 179.79 179.84 564,159 -3.27(-1.78%)
Nov 11, 2022 182.14 184.57 180.25 183.11 702,488 +1.16(+0.64%)
Nov 10, 2022 176.59 182.24 175.88 181.95 697,045 +12.02(+7.08%)
Nov 09, 2022 173.88 174.94 166.79 169.93 850,757 -5.47(-3.12%)
Nov 08, 2022 176.62 180.29 172.95 175.40 736,299 -0.05(-0.03%)
Nov 07, 2022 175.01 175.96 173.28 175.45 447,713 +1.57(+0.91%)
Nov 04, 2022 170.29 175.17 169.99 173.88 623,443 +6.98(+4.18%)
Nov 03, 2022 163.64 168.74 162.30 166.89 429,995 +2.04(+1.24%)
Nov 02, 2022 167.89 164.26 164.85 544,306 -3.27(-1.94%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.