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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Avery Dennison Corp

Avery Dennison Corp (AVY)

181.61
-1.27
(-0.69%)
At close: 15 February 8:00AM
181.61
0.00
( 0.00% )
After Hours: 8:01AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.48-0.263605909166182.09183.84178.72664730180.85082399CS
4-10.64-5.5344603381192.25196.405178.72891755185.98930416CS
12-18.39-9.195200208.48178.72672174190.49798637CS
26-27.42-13.1177342965209.03224.38178.72579172201.3395582CS
52-23.14-11.3015873016204.75233.475178.72509941208.60573317CS
156-1.71-0.932795112372183.32233.475151.62517633188.14050024CS
26043.631.5919136294138.01233.47576.96524271177.06103829CS

Professional-Grade Tools, for Individual Investors.

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
1738971600179.15-2.53-1.39182.09182.23178.72680947
1738885200181.68-2.95-1.60186.08186.08180.86872970
1738798800184.632.011.10183.12184.96181.18940743
1738712400182.62-0.72-0.39184.21184.21182.28725636
1738626000183.34-2.39-1.29182.46184.02180.51023082
1738366800185.733.241.78184.46188.33184.461499527
1738280400182.49-10.42-5.40185.79187.12179.22342097
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
1737502800192.51.180.62192.18193.97191.5115876924
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
1736552400184.86-2.85-1.52185.35187.01184.7431124
1736379600187.711.020.55185.81187.88184.56404069
1736293200186.69-1.35-0.72188.25191.24186.115485810
1736206800188.042.951.59185.29189.85185.29823640
1735947600185.091.780.97183.45185.4181.99915336
1735861200183.31-3.82-2.04187.19189.1802182.835620696
1735688400187.13-0.11-0.06187.24189.26186.56452740
1735602000187.24-1.27-0.67186.86187.98185.29533074
1735342800188.51-0.84-0.44188.4190.27187.84572985
1735256400189.35-0.03-0.02187.91190.07187.91301303
1735077840189.380.80.42188.95189.97188.03167105
1734997200188.580.450.24186.96189.005186.16515941
1734738000188.131.871.00186.26190.07186.161306677
1734651600186.26-0.59-0.32186.37189.68185.73681307
1734565200186.85-4.61-2.41190.67193.39186.75709953
1734478800191.46-1.6-0.83192.72193.05190.0001622495
1734392400193.06-2.08-1.07195.01195.5192.82545165
1734133200195.14-2.53-1.28196.2197.44194.89374463
1734046800197.670.110.06196.2198.3938195.52463305
1733960400197.56-3.9-1.94202.69203.055197.31579241
1733874000201.46-2.58-1.26203.78204.66199.94477618
1733787600204.041.540.76203.36206.45202.98504315
1733528400202.5-0.79-0.39204.53206.1499201.67593919
1733442000203.29-1.07-0.52204.2204.5201.79490227
1733355600204.36-0.83-0.40203.35205.375202.47408302
1733269200205.19-0.95-0.46206.06206.76204.18795489
1733182800206.140.190.09206.61206.76204486876
1732917840205.950.80.39204.72206.8953204.01318989
1732750800205.150.530.26205.33207.78204.55460027
1732664400204.62-3.32-1.60207.5208.48204.44533584
1732578000207.945.352.64204.48207.99204.481070794
1732318800202.5931.50200202.9199.94510657
1732232400199.591.950.99197.77199.76197.34809391
1732146000197.640.640.32197.09198.6196.0275494048
1732059600197-1.31-0.66196.7198.95195.59557945
1731973200198.310.580.29197.5199.01197555001
1731714000197.73-2.18-1.09198.65200.155197.24460769
1731627600199.91-3.07-1.51202.32202.96198.77441244

AVY Financials

Financials

Your Recent History

Delayed Upgrade Clock