AVY Historical Prices | Avery Dennison Corporation Comm Stock

Dow

0.06% Nasdaq

0.01%

Avery Dennison Corporation (AVY)

-NYSE

43.66 0.02(0.05%) May 24, 4:03PM EDT|After Hours : 43.66 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	43.43	43.71	43.14	43.66	357,100	43.66
May 23, 2013	43.14	43.96	43.02	43.68	512,300	43.68
May 22, 2013	44.22	44.67	43.26	43.42	595,600	43.42
May 21, 2013	44.59	44.72	43.94	44.29	569,700	44.29
May 20, 2013	44.15	44.70	44.15	44.46	452,400	44.46
May 17, 2013	44.24	44.66	44.08	44.28	750,900	44.28
May 16, 2013	44.18	44.92	44.13	44.19	662,100	44.19
May 15, 2013	43.40	44.45	43.20	44.36	1,131,300	44.36
May 14, 2013	42.74	43.76	42.65	43.51	705,500	43.51
May 13, 2013	43.37	43.51	42.78	42.87	685,900	42.87
May 10, 2013	42.89	43.45	42.89	43.44	403,700	43.44
May 9, 2013	43.43	43.61	42.80	42.91	591,900	42.91
May 8, 2013	42.98	43.49	42.86	43.47	850,700	43.47
May 7, 2013	42.58	43.06	42.43	43.02	488,400	43.02
May 6, 2013	42.34	42.58	42.08	42.54	399,300	42.54
May 3, 2013	41.66	42.62	41.66	42.39	673,600	42.39
May 2, 2013	40.60	41.40	39.72	41.30	975,900	41.30
May 1, 2013	41.22	41.42	40.67	40.69	698,500	40.69
Apr 30, 2013	41.70	41.70	41.03	41.45	1,132,800	41.45
Apr 29, 2013	41.57	41.86	41.06	41.71	759,200	41.71
Apr 26, 2013	41.48	41.74	41.29	41.45	492,700	41.45
Apr 25, 2013	42.45	42.52	41.38	41.55	1,093,200	41.55
Apr 24, 2013	41.22	42.80	40.17	42.25	2,597,800	42.25
Apr 23, 2013	41.12	41.46	40.89	41.29	739,500	41.29
Apr 22, 2013	40.90	41.19	40.51	40.89	526,400	40.89
Apr 19, 2013	40.24	41.14	40.23	40.81	800,200	40.81
Apr 18, 2013	40.90	40.93	39.92	40.13	1,254,000	40.13
Apr 17, 2013	41.41	42.87	40.43	40.78	906,300	40.78
Apr 16, 2013	41.54	41.89	41.45	41.66	831,300	41.66
Apr 15, 2013	42.66	42.74	41.25	41.25	908,700	41.25
Apr 12, 2013	43.31	43.31	42.67	42.81	991,700	42.81
Apr 11, 2013	43.11	43.49	43.01	43.42	851,300	43.42
Apr 10, 2013	43.14	43.25	42.45	43.12	1,793,500	43.12
Apr 9, 2013	42.60	43.17	42.35	43.07	1,019,900	43.07
Apr 8, 2013	41.58	42.56	41.39	42.46	865,800	42.46
Apr 5, 2013	41.23	41.73	41.12	41.51	1,066,500	41.51
Apr 4, 2013	41.63	42.24	41.46	41.82	900,400	41.82
Apr 3, 2013	42.19	42.41	41.09	41.57	1,061,800	41.57
Apr 2, 2013	42.54	42.76	42.07	42.20	864,100	42.20
Apr 1, 2013	43.08	43.14	42.30	42.39	499,700	42.39
Mar 28, 2013	42.86	43.15	42.41	43.07	839,100	43.07
Mar 27, 2013	42.62	42.92	42.37	42.79	582,800	42.79
Mar 26, 2013	43.10	43.22	42.81	42.91	620,400	42.91
Mar 25, 2013	43.11	43.38	42.61	42.85	547,100	42.85
Mar 22, 2013	42.90	43.06	42.65	42.95	725,400	42.95
Mar 21, 2013	42.92	43.05	42.57	42.76	697,000	42.76
Mar 20, 2013	43.11	43.28	42.90	43.10	665,200	43.10
Mar 19, 2013	43.57	43.64	42.73	42.90	837,100	42.90
Mar 18, 2013	43.00	43.54	42.75	43.40	588,700	43.40
Mar 15, 2013	43.35	43.52	42.48	43.27	1,484,000	43.27
Mar 14, 2013	43.08	43.64	43.08	43.58	1,023,200	43.58
Mar 13, 2013	42.87	43.28	42.68	43.01	1,204,000	43.01
Mar 12, 2013	42.63	42.88	42.56	42.88	794,000	42.88
Mar 11, 2013	42.06	42.65	42.00	42.63	769,900	42.63
Mar 8, 2013	41.93	42.22	41.81	42.16	724,300	42.16
Mar 7, 2013	41.77	42.00	41.61	41.78	483,200	41.78
Mar 6, 2013	41.92	42.16	41.61	41.70	819,300	41.70
Mar 5, 2013	41.34	41.93	41.34	41.80	911,600	41.80
Mar 4, 2013	40.41	41.22	40.27	41.13	938,400	41.13
Mar 4, 2013	0.27 Dividend
Mar 1, 2013	40.63	41.01	40.35	40.88	916,300	40.61
Feb 28, 2013	40.72	41.29	40.52	40.85	1,269,000	40.58
Feb 27, 2013	39.90	40.87	39.79	40.72	972,200	40.45
Feb 26, 2013	38.98	39.84	38.96	39.82	898,900	39.56
Feb 25, 2013	39.75	39.89	38.80	38.80	937,700	38.54
Feb 22, 2013	39.48	39.68	39.24	39.60	673,800	39.34
Feb 21, 2013	39.55	39.62	38.97	39.31	1,227,600	39.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AVY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Avery Dennison Corporation (AVY)