ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Avery Dennison Corp

Avery Dennison Corp (AVY)

182.09
-0.79
( -0.43% )
Updated: 04:48:33
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
100182.09184.82178.72664730180.85082399CS
4-10.16-5.28478543563192.25196.405178.72891755185.98930416CS
12-17.91-8.955200208.48178.72672174190.49798637CS
26-26.94-12.8881021863209.03224.38178.72579172201.3395582CS
52-22.66-11.0671550672204.75233.475178.72509941208.60573317CS
156-1.23-0.670957887846183.32233.475151.62517633188.14050024CS
26044.0831.9397145134138.01233.47576.96524271177.06103829CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1739490000182.881.690.93182.27183.84181.44512883
1739403600181.191.20.67178.96183.803178.72815518
1739317200179.99-1.71-0.94180.68181.91178.84745752
1739230800181.72.551.42180182.215179.06568549
1738971600179.15-2.53-1.39182.09182.23178.72663868
1738885200181.68-2.95-1.60186.08186.08180.86872970
1738798800184.632.011.10183.12184.96181.18940847
1738712400182.62-0.72-0.39184.21184.21182.28725736
1738626000183.34-2.39-1.29182.46184.02180.5983929
1738366800185.733.241.78184.83188.33184.461500161
1738280400182.49-10.42-5.40185.79187.12179.22345161
1738194000192.91-0.39-0.20192.88194.75192.3251066867
1738107600193.3-2.61-1.33195.15196.405192.89660029
1738021200195.914.392.29192.59195.92192.47821948
1737762000191.520.990.52193.43194.53190.95681826
1737675600190.5300.00190.53190.53190.530
1737589200190.53-1.97-1.02191.19192.45190.05592489
1737502800192.51.180.62192.84193.97191.5115872028
1737157200191.320.080.04192.25193.22190.76623810
1737070800191.241.010.53190.32191.365189.535382541
1736984400190.230.920.49191.96193.55189.62628739
1736898000189.311.350.72189.05189.99187.75516460
1736811600187.963.11.68184.46188.17183.86560815
1736552400184.86-2.85-1.52185.8784187.01184.7425489
1736379600187.711.020.55185.995187.88184.56401163
1736293200186.69-1.35-0.72188.85191.24186.115478208
1736206800188.042.951.59185.87189.85185.87818071
1735947600185.091.780.97183.525185.4181.99911760
1735861200183.31-3.82-2.04187.19189.1802182.835618196
1735688400187.13-0.11-0.06187.24189.26186.56452740
1735602000187.24-1.27-0.67186.86187.98185.29533022
1735342800188.51-0.84-0.44188.2583190.27187.84569865
1735256400189.35-0.03-0.02187.91190.07187.91301303
1735077840189.380.80.42188.95189.97188.03167105
1734997200188.580.450.24186.96189.005186.16515414
1734738000188.131.871.00187.44190.07186.31204701
1734651600186.26-0.59-0.32188.72189.68185.73672233
1734565200186.85-4.61-2.41191.53193.39186.75705676
1734478800191.46-1.6-0.83190.41193.05190.41617028
1734392400193.06-2.08-1.07194.3944195.5192.82542334
1734133200195.14-2.53-1.28196.32197.44194.89371101
1734046800197.670.110.06196.44198.3938195.52458542
1733960400197.56-3.9-1.94202.865203.055197.31576331
1733874000201.46-2.58-1.26203.19203.19199.94475207
1733787600204.041.540.76203.245206.45203.235501033
1733528400202.5-0.79-0.39205.5205.84201.67585906
1733442000203.29-1.07-0.52204.2204.2201.79487400
1733355600204.36-0.83-0.40204.45205.375202.47404650
1733269200205.19-0.95-0.46205.29205.945204.18793106
1733182800206.140.190.09206.61206.75204485245
1732917840205.950.80.39205.065206.8953205.065315354
1732750800205.150.530.26205.33207.78204.55457868
1732664400204.62-3.32-1.60207.71207.74204.44528496
1732578000207.945.352.64204.48207.99204.481070585
1732318800202.5931.50200.1202.9200.1506226
1732232400199.591.950.99197.75199.76197.34805139
1732146000197.640.640.32198.3971198.6196.0275487474
1732059600197-1.31-0.66197.8614198.95195.59553129
1731973200198.310.580.29197.32199.01197.23548555
1731714000197.73-2.18-1.09199.055200.155197.24438107
1731627600199.91-3.07-1.51202.96202.96198.77436613

AVY Financials

Financials

Your Recent History

Delayed Upgrade Clock